Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.73155000 0.73169000 0.00001000 5.00000000 14.00000000 0.00001000 0.94905000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 941328000 1999.10.31 00:00 0.50770000 0.51340000 0.50750000 0.51660000 0.51340000 0.00000000 379 941932800 1999.11.07 00:00 0.51250000 0.51650000 0.50860000 0.51730000 0.51369524 0.00000000 279 942537600 1999.11.14 00:00 0.51740000 0.51000000 0.50850000 0.52290000 0.51334331 0.00000000 327 943142400 1999.11.21 00:00 0.51020000 0.51160000 0.50870000 0.51520000 0.51317728 0.00000000 295 943747200 1999.11.28 00:00 0.51120000 0.50450000 0.50210000 0.51370000 0.51235087 0.00000000 385 944352000 1999.12.05 00:00 0.50370000 0.49730000 0.49220000 0.51060000 0.51091746 0.00000000 401 944956800 1999.12.12 00:00 0.49390000 0.50770000 0.48880000 0.51000000 0.51061103 0.00000000 609 945561600 1999.12.19 00:00 0.50640000 0.51570000 0.50380000 0.51910000 0.51109570 0.00000000 514 946166400 1999.12.26 00:00 0.51620000 0.52130000 0.51350000 0.52350000 0.51206753 0.00000000 458 946771200 2000.01.02 00:00 0.52450000 0.51750000 0.51320000 0.52760000 0.51258491 0.00000000 456 947376000 2000.01.09 00:00 0.51630000 0.52130000 0.51430000 0.52430000 0.51341492 0.00000000 255 947980800 2000.01.16 00:00 0.52070000 0.51140000 0.50980000 0.52200000 0.51322302 0.00000000 403 948585600 2000.01.23 00:00 0.50880000 0.49200000 0.48580000 0.51120000 0.51120178 0.00000000 583 949190400 2000.01.30 00:00 0.49410000 0.49650000 0.48770000 0.50020000 0.50980161 0.00000000 696 949795200 2000.02.06 00:00 0.49590000 0.49100000 0.48840000 0.49800000 0.50801098 0.00000000 420 950400000 2000.02.13 00:00 0.49260000 0.49130000 0.48330000 0.49580000 0.50641946 0.00000000 427 951004800 2000.02.20 00:00 0.49040000 0.48770000 0.48420000 0.49310000 0.50463666 0.00000000 438 951609600 2000.02.27 00:00 0.48790000 0.48840000 0.48000000 0.49270000 0.50309031 0.00000000 635 952214400 2000.03.05 00:00 0.48940000 0.49370000 0.48040000 0.49660000 0.50219599 0.00000000 483 952819200 2000.03.12 00:00 0.49240000 0.48450000 0.48320000 0.49490000 0.50051066 0.01243455 446 953424000 2000.03.19 00:00 0.48470000 0.48930000 0.48230000 0.49130000 0.49944298 0.01256574 355 954028800 2000.03.26 00:00 0.49030000 0.49650000 0.48960000 0.50560000 0.49916269 0.01204130 481 954633600 2000.04.02 00:00 0.49690000 0.50020000 0.49560000 0.50420000 0.49926149 0.01178249 453 955238400 2000.04.09 00:00 0.49740000 0.49830000 0.49540000 0.50060000 0.49916992 0.01146564 295 955843200 2000.04.16 00:00 0.49980000 0.49380000 0.49220000 0.50150000 0.49865849 0.01150467 367 956448000 2000.04.23 00:00 0.49430000 0.48530000 0.48350000 0.49770000 0.49738626 0.01200449 424 957052800 2000.04.30 00:00 0.48550000 0.49220000 0.48330000 0.49380000 0.49689233 0.01189010 401 957657600 2000.05.07 00:00 0.49130000 0.47970000 0.47250000 0.49230000 0.49525496 0.01183952 511 958262400 2000.05.14 00:00 0.47970000 0.45680000 0.44640000 0.48040000 0.49159259 0.01340904 805 958867200 2000.05.21 00:00 0.45710000 0.45900000 0.45020000 0.46300000 0.48848853 0.01420800 568 959472000 2000.05.28 00:00 0.45970000 0.46510000 0.45490000 0.46810000 0.48626105 0.01328714 490 960076800 2000.06.04 00:00 0.46570000 0.46870000 0.46420000 0.47750000 0.48458857 0.01267362 551 960681600 2000.06.11 00:00 0.46810000 0.47720000 0.46650000 0.47960000 0.48388490 0.01270198 501 961286400 2000.06.18 00:00 0.47850000 0.47030000 0.46890000 0.47890000 0.48259110 0.01277338 336 961891200 2000.06.25 00:00 0.47060000 0.46870000 0.46450000 0.47380000 0.48126814 0.01305161 486 962496000 2000.07.02 00:00 0.46850000 0.46100000 0.45780000 0.46990000 0.47933784 0.01370578 332 963100800 2000.07.09 00:00 0.46130000 0.46060000 0.45900000 0.46390000 0.47755328 0.01433687 260 963705600 2000.07.16 00:00 0.46090000 0.46170000 0.45420000 0.46630000 0.47604344 0.01470547 427 964310400 2000.07.23 00:00 0.46170000 0.45750000 0.45710000 0.46400000 0.47427740 0.01489805 343 964915200 2000.07.30 00:00 0.45740000 0.45650000 0.45020000 0.45800000 0.47258432 0.01541334 440 965520000 2000.08.06 00:00 0.45650000 0.44930000 0.44710000 0.45670000 0.47036676 0.01603479 293 966124800 2000.08.13 00:00 0.44960000 0.45020000 0.44660000 0.45370000 0.46844612 0.01574504 354 966729600 2000.08.20 00:00 0.45070000 0.43620000 0.42320000 0.45290000 0.46537506 0.01589082 677 967334400 2000.08.27 00:00 0.43490000 0.43010000 0.42130000 0.43680000 0.46201553 0.01620326 509 967939200 2000.09.03 00:00 0.43020000 0.41850000 0.41320000 0.43130000 0.45787119 0.01758093 495 968544000 2000.09.10 00:00 0.42020000 0.41640000 0.41580000 0.43130000 0.45392156 0.01909148 488 969148800 2000.09.17 00:00 0.41680000 0.41140000 0.40100000 0.41730000 0.44987188 0.01971033 690 969753600 2000.09.24 00:00 0.41500000 0.40760000 0.40510000 0.41840000 0.44584599 0.02106352 522 970358400 2000.10.01 00:00 0.40750000 0.40130000 0.39940000 0.40960000 0.44160352 0.02364936 489 970963200 2000.10.08 00:00 0.40240000 0.39860000 0.39600000 0.41230000 0.43750794 0.02583919 549 971568000 2000.10.15 00:00 0.39850000 0.40260000 0.39000000 0.40410000 0.43418338 0.02682557 441 972172800 2000.10.22 00:00 0.40320000 0.40290000 0.39630000 0.40530000 0.43120401 0.02709644 491 972777600 2000.10.29 00:00 0.40330000 0.39880000 0.39140000 0.40580000 0.42811791 0.02648787 614 973382400 2000.11.05 00:00 0.39970000 0.39470000 0.39450000 0.40180000 0.42493525 0.02618562 378 973987200 2000.11.12 00:00 0.39530000 0.40060000 0.39360000 0.40320000 0.42261761 0.02508038 350 974592000 2000.11.19 00:00 0.40040000 0.39990000 0.39090000 0.40470000 0.42045403 0.02421796 499 975196800 2000.11.26 00:00 0.40010000 0.41750000 0.39840000 0.41800000 0.42017269 0.02250624 504 975801600 2000.12.03 00:00 0.41600000 0.42720000 0.41580000 0.43100000 0.42084196 0.02061405 549 976406400 2000.12.10 00:00 0.42660000 0.42390000 0.42010000 0.43040000 0.42113320 0.01898464 469 977011200 2000.12.17 00:00 0.42560000 0.44170000 0.42550000 0.44170000 0.42309194 0.01846971 484 977616000 2000.12.24 00:00 0.44080000 0.44370000 0.43340000 0.44530000 0.42505462 0.01894641 368 978220800 2000.12.31 00:00 0.44330000 0.45300000 0.43730000 0.45390000 0.42771608 0.02049202 491 978825600 2001.01.07 00:00 0.45290000 0.44660000 0.44300000 0.45480000 0.42951455 0.02182827 544 979430400 2001.01.14 00:00 0.44700000 0.44710000 0.44110000 0.45240000 0.43118935 0.02311488 440 980035200 2001.01.21 00:00 0.44690000 0.43560000 0.43230000 0.44930000 0.43160942 0.02319505 453 980640000 2001.01.28 00:00 0.43630000 0.44570000 0.43260000 0.45140000 0.43295138 0.02385953 526 981244800 2001.02.04 00:00 0.44480000 0.43630000 0.43260000 0.44670000 0.43327029 0.02354082 467 981849600 2001.02.11 00:00 0.43550000 0.42930000 0.42440000 0.43980000 0.43289217 0.02266925 354 982454400 2001.02.18 00:00 0.43020000 0.43520000 0.42540000 0.43590000 0.43311196 0.02163782 556 983059200 2001.02.25 00:00 0.43630000 0.43560000 0.42680000 0.43830000 0.43334892 0.02030831 447 983664000 2001.03.04 00:00 0.43600000 0.42040000 0.41760000 0.43640000 0.43211569 0.01894380 558 984268800 2001.03.11 00:00 0.42020000 0.41510000 0.40710000 0.42180000 0.43049515 0.01783234 465 984873600 2001.03.18 00:00 0.41570000 0.41580000 0.41110000 0.42290000 0.42909561 0.01655962 553 985478400 2001.03.25 00:00 0.41540000 0.40290000 0.40050000 0.41710000 0.42660079 0.01591868 676 986083200 2001.04.01 00:00 0.40330000 0.40720000 0.39530000 0.40920000 0.42475309 0.01583181 494 986688000 2001.04.08 00:00 0.40760000 0.40720000 0.39890000 0.40960000 0.42308137 0.01591641 386 987292800 2001.04.15 00:00 0.40780000 0.41210000 0.40030000 0.41730000 0.42203553 0.01647559 606 987897600 2001.04.22 00:00 0.41150000 0.41300000 0.40480000 0.41650000 0.42117500 0.01690669 611 988502400 2001.04.29 00:00 0.41190000 0.42160000 0.40990000 0.42440000 0.42121548 0.01687905 383 989107200 2001.05.06 00:00 0.42200000 0.42250000 0.41820000 0.42880000 0.42133781 0.01620283 387 989712000 2001.05.13 00:00 0.42260000 0.42830000 0.41570000 0.42880000 0.42200088 0.01528112 349 990316800 2001.05.20 00:00 0.42860000 0.42410000 0.41480000 0.42940000 0.42220079 0.01358287 404 990921600 2001.05.27 00:00 0.42470000 0.40940000 0.40720000 0.42670000 0.42098167 0.01291870 410 991526400 2001.06.03 00:00 0.40930000 0.41930000 0.40820000 0.42000000 0.42082151 0.01154223 420 992131200 2001.06.10 00:00 0.42000000 0.41600000 0.41350000 0.42360000 0.42036232 0.01112215 378 992736000 2001.06.17 00:00 0.41600000 0.41280000 0.41150000 0.41710000 0.41964210 0.00965989 303 993340800 2001.06.24 00:00 0.41370000 0.40750000 0.40110000 0.41970000 0.41848571 0.00915460 483 993945600 2001.07.01 00:00 0.40640000 0.40530000 0.40060000 0.40970000 0.41722993 0.00913266 356 994550400 2001.07.08 00:00 0.40570000 0.40690000 0.40210000 0.40920000 0.41624612 0.00833487 345 995155200 2001.07.15 00:00 0.40760000 0.40920000 0.40490000 0.41640000 0.41557506 0.00710150 342 995760000 2001.07.22 00:00 0.40890000 0.41210000 0.40810000 0.41400000 0.41524411 0.00696785 254 996364800 2001.07.29 00:00 0.41330000 0.41820000 0.40970000 0.42260000 0.41552562 0.00707167 412 996969600 2001.08.05 00:00 0.41800000 0.42570000 0.41610000 0.42730000 0.41649461 0.00767791 350 997574400 2001.08.12 00:00 0.42550000 0.43920000 0.42440000 0.44160000 0.41865703 0.00910058 456 998179200 2001.08.19 00:00 0.43950000 0.44120000 0.43480000 0.44510000 0.42080398 0.01053094 426 998784000 2001.08.26 00:00 0.44220000 0.43960000 0.43480000 0.44370000 0.42259407 0.01132514 425 999388800 2001.09.02 00:00 0.43860000 0.43480000 0.42820000 0.44050000 0.42375654 0.01169638 498 999993600 2001.09.09 00:00 0.43370000 0.42390000 0.41980000 0.43470000 0.42377021 0.01144989 557 1000598400 2001.09.16 00:00 0.42380000 0.40240000 0.40160000 0.42380000 0.42173495 0.01192345 493 1001203200 2001.09.23 00:00 0.40420000 0.40650000 0.39720000 0.40970000 0.42028400 0.01217627 637 1001808000 2001.09.30 00:00 0.40740000 0.41460000 0.40220000 0.41730000 0.41974267 0.01203974 498 1002412800 2001.10.07 00:00 0.41440000 0.41550000 0.41050000 0.41790000 0.41933860 0.01198603 352 1003017600 2001.10.14 00:00 0.42010000 0.41690000 0.41380000 0.42270000 0.41910636 0.01177422 365 1003622400 2001.10.21 00:00 0.41720000 0.41250000 0.41140000 0.41970000 0.41847718 0.01182652 301 1004227200 2001.10.28 00:00 0.41100000 0.41550000 0.40960000 0.41840000 0.41819364 0.01182460 423 1004832000 2001.11.04 00:00 0.41480000 0.41970000 0.41360000 0.42120000 0.41833710 0.01176660 305 1005436800 2001.11.11 00:00 0.42240000 0.41570000 0.41370000 0.42430000 0.41808595 0.01154162 327 1006041600 2001.11.18 00:00 0.41660000 0.41030000 0.40820000 0.41780000 0.41734443 0.01140180 306 1006646400 2001.11.25 00:00 0.41140000 0.41690000 0.41080000 0.41730000 0.41730210 0.01116883 315 1007251200 2001.12.02 00:00 0.41730000 0.41460000 0.41170000 0.41780000 0.41704476 0.01109830 224 1007856000 2001.12.09 00:00 0.41440000 0.41780000 0.41370000 0.42150000 0.41711669 0.01102486 266 1008460800 2001.12.16 00:00 0.41930000 0.41620000 0.41000000 0.41930000 0.41702938 0.01104706 297 1009065600 2001.12.23 00:00 0.41430000 0.41550000 0.41280000 0.41750000 0.41688373 0.01091450 249 1009670400 2001.12.30 00:00 0.41500000 0.42980000 0.41450000 0.42990000 0.41811385 0.00994414 339 1010275200 2002.01.06 00:00 0.42990000 0.42320000 0.42270000 0.43230000 0.41859824 0.00858975 351 1010880000 2002.01.13 00:00 0.42240000 0.42340000 0.41850000 0.42480000 0.41905555 0.00736839 283 1011484800 2002.01.20 00:00 0.42390000 0.42480000 0.42280000 0.43070000 0.41960264 0.00680679 338 1012089600 2002.01.27 00:00 0.42420000 0.41750000 0.41360000 0.42450000 0.41940239 0.00666435 311 1012694400 2002.02.03 00:00 0.41690000 0.41800000 0.41460000 0.41960000 0.41926883 0.00543133 264 1013299200 2002.02.10 00:00 0.41890000 0.42290000 0.41640000 0.42330000 0.41961466 0.00479153 249 1013904000 2002.02.17 00:00 0.42170000 0.41800000 0.41720000 0.42360000 0.41946088 0.00462937 223 1014508800 2002.02.24 00:00 0.41780000 0.42380000 0.41650000 0.42620000 0.41987413 0.00473593 293 1015113600 2002.03.03 00:00 0.42600000 0.43080000 0.42400000 0.43240000 0.42091469 0.00548994 308 1015718400 2002.03.10 00:00 0.42940000 0.43760000 0.42620000 0.43760000 0.42250377 0.00663659 286 1016323200 2002.03.17 00:00 0.43680000 0.43810000 0.43220000 0.44290000 0.42398912 0.00763274 389 1016928000 2002.03.24 00:00 0.43790000 0.44040000 0.43520000 0.44160000 0.42555206 0.00877918 223 1017532800 2002.03.31 00:00 0.44100000 0.43740000 0.43720000 0.44380000 0.42668044 0.00918444 280 1018137600 2002.04.07 00:00 0.43650000 0.44220000 0.43240000 0.44450000 0.42815849 0.00942430 338 1018742400 2002.04.14 00:00 0.44200000 0.44800000 0.43800000 0.44890000 0.43004816 0.01049349 283 1019347200 2002.04.21 00:00 0.44730000 0.45090000 0.44450000 0.45180000 0.43203405 0.01134736 325 1019952000 2002.04.28 00:00 0.45050000 0.44910000 0.44430000 0.45140000 0.43365938 0.01188330 363 1020556800 2002.05.05 00:00 0.44880000 0.45340000 0.44660000 0.45380000 0.43553944 0.01242287 340 1021161600 2002.05.12 00:00 0.45280000 0.46430000 0.45210000 0.46510000 0.43827854 0.01370467 321 1021766400 2002.05.19 00:00 0.46370000 0.47070000 0.46330000 0.47660000 0.44136630 0.01599717 535 1022371200 2002.05.26 00:00 0.47090000 0.48050000 0.46970000 0.48440000 0.44509332 0.01852329 446 1022976000 2002.06.02 00:00 0.48050000 0.48910000 0.47980000 0.49430000 0.44928443 0.02127373 487 1023580800 2002.06.09 00:00 0.48770000 0.48300000 0.48210000 0.49420000 0.45249544 0.02263224 418 1024185600 2002.06.16 00:00 0.48350000 0.49820000 0.48180000 0.49920000 0.45684825 0.02444725 416 1024790400 2002.06.23 00:00 0.49690000 0.48710000 0.48390000 0.50120000 0.45972937 0.02443067 850 1025395200 2002.06.30 00:00 0.48700000 0.48540000 0.48210000 0.49040000 0.46217419 0.02417113 382 1026000000 2002.07.07 00:00 0.48720000 0.48480000 0.47980000 0.49520000 0.46432903 0.02296531 576 1026604800 2002.07.14 00:00 0.48510000 0.48840000 0.47930000 0.48990000 0.46662150 0.02203934 446 1027209600 2002.07.21 00:00 0.48620000 0.46270000 0.46150000 0.48680000 0.46624803 0.02051697 676 1027814400 2002.07.28 00:00 0.46480000 0.46380000 0.46060000 0.47210000 0.46601488 0.01949591 534 1028419200 2002.08.04 00:00 0.46360000 0.45810000 0.44850000 0.46470000 0.46526108 0.01860445 549 1029024000 2002.08.11 00:00 0.45790000 0.46760000 0.45480000 0.46900000 0.46548384 0.01772626 543 1029628800 2002.08.18 00:00 0.46790000 0.46600000 0.46250000 0.47260000 0.46553300 0.01656471 435 1030233600 2002.08.25 00:00 0.46750000 0.46900000 0.46630000 0.47420000 0.46586319 0.01562897 361 1030838400 2002.09.01 00:00 0.46790000 0.47030000 0.46440000 0.47140000 0.46628574 0.01497281 325 1031443200 2002.09.08 00:00 0.46970000 0.47370000 0.46810000 0.47680000 0.46699186 0.01434388 349 1032048000 2002.09.15 00:00 0.47110000 0.47030000 0.46600000 0.47600000 0.46730692 0.01362974 392 1032652800 2002.09.22 00:00 0.46930000 0.47060000 0.46490000 0.47380000 0.46762055 0.01310732 443 1033257600 2002.09.29 00:00 0.46890000 0.47870000 0.46760000 0.47940000 0.46867573 0.01268972 351 1033862400 2002.10.06 00:00 0.47880000 0.48140000 0.47760000 0.48500000 0.46988757 0.01231187 312 1034467200 2002.10.13 00:00 0.48020000 0.48120000 0.47550000 0.48300000 0.47096494 0.01180368 306 1035072000 2002.10.20 00:00 0.48120000 0.48680000 0.47970000 0.48750000 0.47247304 0.01101985 266 1035676800 2002.10.27 00:00 0.48750000 0.49170000 0.48130000 0.49280000 0.47430418 0.01104188 359 1036281600 2002.11.03 00:00 0.49240000 0.49650000 0.49040000 0.50120000 0.47641807 0.01059829 344 1036886400 2002.11.10 00:00 0.49470000 0.49940000 0.49130000 0.50160000 0.47860683 0.01157020 312 1037491200 2002.11.17 00:00 0.49750000 0.50270000 0.49410000 0.50460000 0.48090141 0.01295327 366 1038096000 2002.11.24 00:00 0.50340000 0.49810000 0.49120000 0.50350000 0.48253937 0.01382823 385 1038700800 2002.12.01 00:00 0.49870000 0.50260000 0.49630000 0.50330000 0.48444991 0.01498862 313 1039305600 2002.12.08 00:00 0.50220000 0.51450000 0.50050000 0.51510000 0.48731182 0.01635576 364 1039910400 2002.12.15 00:00 0.51300000 0.51680000 0.51230000 0.51960000 0.49012022 0.01747409 398 1040515200 2002.12.22 00:00 0.51510000 0.51990000 0.51300000 0.52030000 0.49295639 0.01786380 278 1041120000 2002.12.29 00:00 0.51970000 0.52830000 0.51820000 0.52890000 0.49632245 0.01935025 388 1041724800 2003.01.05 00:00 0.52660000 0.53810000 0.52610000 0.53890000 0.50030126 0.02111451 423 1042329600 2003.01.12 00:00 0.53860000 0.55200000 0.53580000 0.55260000 0.50522495 0.02388891 402 1042934400 2003.01.19 00:00 0.55150000 0.54990000 0.53980000 0.55440000 0.50947972 0.02548362 532 1043539200 2003.01.26 00:00 0.54820000 0.54510000 0.54330000 0.55110000 0.51287213 0.02612284 355 1044144000 2003.02.02 00:00 0.54170000 0.54950000 0.54060000 0.55200000 0.51636050 0.02626300 375 1044748800 2003.02.09 00:00 0.54920000 0.55300000 0.54600000 0.55610000 0.51984997 0.02605097 440 1045353600 2003.02.16 00:00 0.55110000 0.55880000 0.54820000 0.56060000 0.52355950 0.02636268 331 1045958400 2003.02.23 00:00 0.55760000 0.55970000 0.55520000 0.56820000 0.52700145 0.02631399 482 1046563200 2003.03.02 00:00 0.55800000 0.56230000 0.55610000 0.56800000 0.53036322 0.02580611 420 1047168000 2003.03.09 00:00 0.56190000 0.55130000 0.54180000 0.56430000 0.53235720 0.02450231 526 1047772800 2003.03.16 00:00 0.55080000 0.54940000 0.54340000 0.55630000 0.53398032 0.02312461 564 1048377600 2003.03.23 00:00 0.55180000 0.55080000 0.54560000 0.55540000 0.53558220 0.02185408 421 1048982400 2003.03.30 00:00 0.55040000 0.54070000 0.53880000 0.55630000 0.53606961 0.02030118 484 1049587200 2003.04.06 00:00 0.53820000 0.54550000 0.53240000 0.54860000 0.53696774 0.01886491 455 1050192000 2003.04.13 00:00 0.54580000 0.55670000 0.54340000 0.55800000 0.53884700 0.01683790 382 1050796800 2003.04.20 00:00 0.55690000 0.55480000 0.55080000 0.56230000 0.54036633 0.01464922 439 1051401600 2003.04.27 00:00 0.55550000 0.56330000 0.55340000 0.56450000 0.54255049 0.01348880 353 1052006400 2003.05.04 00:00 0.56340000 0.57730000 0.56240000 0.57840000 0.54585997 0.01298832 509 1052611200 2003.05.11 00:00 0.57950000 0.58100000 0.56990000 0.58240000 0.54920664 0.01255552 539 1053216000 2003.05.18 00:00 0.58600000 0.58450000 0.57920000 0.58900000 0.55256791 0.01274573 464 1053820800 2003.05.25 00:00 0.58470000 0.57680000 0.57070000 0.58730000 0.55487573 0.01269043 589 1054425600 2003.06.01 00:00 0.57520000 0.57760000 0.57300000 0.58480000 0.55703995 0.01309786 664 1055030400 2003.06.08 00:00 0.57660000 0.58040000 0.57150000 0.58110000 0.55926471 0.01356291 369 1055635200 2003.06.15 00:00 0.58120000 0.58360000 0.57990000 0.58740000 0.56158236 0.01386663 415 1056240000 2003.06.22 00:00 0.58310000 0.58230000 0.57840000 0.58870000 0.56355547 0.01410192 417 1056844800 2003.06.29 00:00 0.58250000 0.59470000 0.58090000 0.59780000 0.56652161 0.01525378 483 1057449600 2003.07.06 00:00 0.59460000 0.59150000 0.57530000 0.60220000 0.56890051 0.01607852 923 1058054400 2003.07.13 00:00 0.58950000 0.57310000 0.56870000 0.59190000 0.56930046 0.01597950 599 1058659200 2003.07.20 00:00 0.57250000 0.58770000 0.57090000 0.58970000 0.57105280 0.01642908 540 1059264000 2003.07.27 00:00 0.58570000 0.58410000 0.57640000 0.59340000 0.57229539 0.01608196 600 1059868800 2003.08.03 00:00 0.58410000 0.58160000 0.57240000 0.58700000 0.57318154 0.01534848 733 1060473600 2003.08.10 00:00 0.58090000 0.59060000 0.58070000 0.59120000 0.57484044 0.01487024 405 1061078400 2003.08.17 00:00 0.59020000 0.58540000 0.58080000 0.59170000 0.57584611 0.01279966 497 1061683200 2003.08.24 00:00 0.58410000 0.57830000 0.56370000 0.58530000 0.57607982 0.01079559 559 1062288000 2003.08.31 00:00 0.57750000 0.57660000 0.56410000 0.58070000 0.57612936 0.00986750 515 1062892800 2003.09.07 00:00 0.57570000 0.58340000 0.57500000 0.58680000 0.57682180 0.00836913 498 1063497600 2003.09.14 00:00 0.58400000 0.59210000 0.57880000 0.59300000 0.57827687 0.00750540 508 1063926000 2003.09.18 23:00 0.59090000 0.58980000 0.58750000 0.60080000 0.57937431 0.00721824 2551 1064102400 2003.09.21 00:00 0.59490000 0.58860000 0.58770000 0.60080000 0.58025295 0.00697371 560 1064530800 2003.09.25 23:00 0.58980000 0.59270000 0.58560000 0.60160000 0.58143838 0.00683422 2911 1064707200 2003.09.28 00:00 0.58850000 0.59220000 0.58590000 0.60170000 0.58246330 0.00667274 521 1065135600 2003.10.02 23:00 0.59270000 0.60010000 0.59110000 0.60390000 0.58414298 0.00695397 1821 1065312000 2003.10.05 00:00 0.59200000 0.59990000 0.59170000 0.60410000 0.58564365 0.00724589 481 1065740400 2003.10.09 23:00 0.60010000 0.59640000 0.59110000 0.60120000 0.58666806 0.00736125 1660 1065916800 2003.10.12 00:00 0.60070000 0.59690000 0.59150000 0.60150000 0.58764253 0.00743589 531 1066345200 2003.10.16 23:00 0.59630000 0.60900000 0.59250000 0.61220000 0.58967658 0.00849648 2689 1066521600 2003.10.19 00:00 0.59800000 0.60940000 0.59270000 0.61250000 0.59155500 0.00960750 512 1066953600 2003.10.24 00:00 0.60900000 0.61350000 0.60670000 0.61660000 0.59364500 0.01000636 1531 1067126400 2003.10.26 00:00 0.60770000 0.61360000 0.60660000 0.61660000 0.59554548 0.01102882 460 1067558400 2003.10.31 00:00 0.61350000 0.61720000 0.60550000 0.61920000 0.59760781 0.01198034 2407 1067731200 2003.11.02 00:00 0.61300000 0.61650000 0.60540000 0.61940000 0.59940707 0.01239316 536 1068163200 2003.11.07 00:00 0.61720000 0.63110000 0.61490000 0.63220000 0.60242544 0.01451507 2071 1068336000 2003.11.09 00:00 0.61650000 0.63160000 0.61600000 0.63240000 0.60520397 0.01587200 355 1068768000 2003.11.14 00:00 0.63110000 0.64250000 0.62480000 0.64640000 0.60875597 0.01737226 3190 1068940800 2003.11.16 00:00 0.63170000 0.64250000 0.62510000 0.64630000 0.61196969 0.01795930 625 1069372800 2003.11.21 00:00 0.64250000 0.63940000 0.63500000 0.64250000 0.61458210 0.01823578 1200 1069545600 2003.11.23 00:00 0.64230000 0.64010000 0.63520000 0.64410000 0.61701238 0.01878021 456 1069977600 2003.11.28 00:00 0.63940000 0.64480000 0.63930000 0.65060000 0.61965882 0.01916167 1739 1070150400 2003.11.30 00:00 0.64060000 0.64500000 0.63950000 0.65120000 0.62207226 0.01901058 574 1070582400 2003.12.05 00:00 0.64480000 0.64770000 0.64110000 0.64920000 0.62451300 0.01897372 1331 1070755200 2003.12.07 00:00 0.64570000 0.64660000 0.64110000 0.64950000 0.62661652 0.01838399 407 1071187200 2003.12.12 00:00 0.64770000 0.64440000 0.64230000 0.65210000 0.62831019 0.01795027 1631 1071360000 2003.12.14 00:00 0.64430000 0.64480000 0.64260000 0.65230000 0.62988065 0.01722934 500 1071792000 2003.12.19 00:00 0.64440000 0.64600000 0.63950000 0.64820000 0.63141582 0.01588442 1581 1071964800 2003.12.21 00:00 0.64350000 0.64630000 0.63980000 0.64860000 0.63283336 0.01412946 341 1072396800 2003.12.26 00:00 0.64600000 0.65870000 0.64590000 0.65950000 0.63529685 0.01395502 1451 1072569600 2003.12.28 00:00 0.64680000 0.65930000 0.64510000 0.65950000 0.63758287 0.01342508 364 1073001600 2004.01.02 00:00 0.65870000 0.68150000 0.65780000 0.68250000 0.64176545 0.01511227 2661 1073174400 2004.01.04 00:00 0.65950000 0.68180000 0.65900000 0.68270000 0.64557827 0.01599226 611 1073606400 2004.01.09 00:00 0.68150000 0.66420000 0.66300000 0.68710000 0.64735176 0.01510967 3091 1073779200 2004.01.11 00:00 0.68230000 0.66580000 0.66320000 0.68710000 0.64910874 0.01381261 635 1074211200 2004.01.16 00:00 0.66420000 0.67250000 0.65190000 0.67940000 0.65133648 0.01388473 4689 1074384000 2004.01.18 00:00 0.66370000 0.67190000 0.65220000 0.67950000 0.65329491 0.01366452 768 1074816000 2004.01.23 00:00 0.67250000 0.67360000 0.66340000 0.67960000 0.65522873 0.01397799 3131 1074988800 2004.01.25 00:00 0.67090000 0.67400000 0.66370000 0.67980000 0.65701647 0.01415141 729 1075420800 2004.01.30 00:00 0.67360000 0.69350000 0.67000000 0.69380000 0.66049109 0.01554892 2771 1075593600 2004.02.01 00:00 0.67310000 0.69480000 0.67050000 0.69480000 0.66375860 0.01658403 666 1076025600 2004.02.06 00:00 0.69350000 0.70120000 0.68690000 0.70590000 0.66732445 0.01806001 3031 1076198400 2004.02.08 00:00 0.68870000 0.70050000 0.68830000 0.70610000 0.67048403 0.01895031 598 1076630400 2004.02.13 00:00 0.70120000 0.68330000 0.67350000 0.70980000 0.67170460 0.01853292 5471 1076803200 2004.02.15 00:00 0.70120000 0.68380000 0.67410000 0.70990000 0.67285654 0.01788014 784 1077235200 2004.02.20 00:00 0.68330000 0.68690000 0.67620000 0.69630000 0.67419401 0.01694737 3661 1077408000 2004.02.22 00:00 0.68320000 0.68720000 0.67680000 0.69600000 0.67543268 0.01576986 905 1077840000 2004.02.27 00:00 0.68690000 0.67450000 0.66180000 0.69500000 0.67534385 0.01434713 5401 1078012800 2004.02.29 00:00 0.68680000 0.67440000 0.66190000 0.69510000 0.67525396 0.01282199 980 1078444800 2004.03.05 00:00 0.67450000 0.64360000 0.63330000 0.68430000 0.67223930 0.01513101 7111 1078617600 2004.03.07 00:00 0.67560000 0.64400000 0.63410000 0.68440000 0.66954984 0.01722748 1120 1079049600 2004.03.12 00:00 0.64350000 0.65440000 0.63920000 0.66130000 0.66810700 0.01796296 3350 1079222400 2004.03.14 00:00 0.64170000 0.65630000 0.63980000 0.66190000 0.66698252 0.01835959 655 1079654400 2004.03.19 00:00 0.65450000 0.65110000 0.64150000 0.66440000 0.66546990 0.01933706 4241 1079827200 2004.03.21 00:00 0.65530000 0.65210000 0.64200000 0.66460000 0.66419658 0.02013415 690 1080255600 2004.03.25 23:00 0.65110000 0.65820000 0.64650000 0.67030000 0.66362547 0.02034886 4051 1080432000 2004.03.28 00:00 0.65010000 0.65870000 0.64710000 0.67050000 0.66315638 0.02049948 687 1080860400 2004.04.01 23:00 0.65820000 0.65960000 0.64700000 0.66350000 0.66281768 0.02052427 3161 1081036800 2004.04.04 00:00 0.65740000 0.66030000 0.64720000 0.66380000 0.66257790 0.02047567 801 1081465200 2004.04.08 23:00 0.65960000 0.63950000 0.63000000 0.66410000 0.66038000 0.02068106 4811 1081641600 2004.04.11 00:00 0.66070000 0.63890000 0.63030000 0.66440000 0.65833429 0.02040502 739 1082070000 2004.04.15 23:00 0.63940000 0.62660000 0.61800000 0.64810000 0.65531198 0.02010705 4753 1082246400 2004.04.18 00:00 0.64140000 0.62910000 0.61850000 0.64830000 0.65281560 0.01888983 753 1082674800 2004.04.22 23:00 0.62660000 0.62570000 0.61400000 0.63340000 0.65023316 0.01914001 3800 1082851200 2004.04.25 00:00 0.62670000 0.62530000 0.61440000 0.63220000 0.64785857 0.01888481 704 1083279600 2004.04.29 23:00 0.62560000 0.61770000 0.61610000 0.63800000 0.64498633 0.01843648 3582 1083456000 2004.05.02 00:00 0.62740000 0.61850000 0.61660000 0.63820000 0.64246382 0.01715973 569 1083884400 2004.05.06 23:00 0.61760000 0.60470000 0.59600000 0.61850000 0.63886727 0.01798825 3211 1084060800 2004.05.09 00:00 0.61650000 0.60440000 0.59630000 0.61710000 0.63558467 0.01810485 814 1084489200 2004.05.13 23:00 0.60470000 0.60880000 0.59090000 0.61420000 0.63303375 0.01930327 4269 1084665600 2004.05.16 00:00 0.60510000 0.60800000 0.59140000 0.61450000 0.63064958 0.02031002 883 1085094000 2004.05.20 23:00 0.60880000 0.63110000 0.60630000 0.63730000 0.63069248 0.01959695 3971 1085270400 2004.05.23 00:00 0.60940000 0.63240000 0.60670000 0.63730000 0.63085510 0.01873036 655 1085698800 2004.05.27 23:00 0.63110000 0.62120000 0.61590000 0.63720000 0.62993557 0.01833522 3271 1085875200 2004.05.30 00:00 0.63140000 0.62170000 0.61550000 0.63750000 0.62915123 0.01774744 736 1086303600 2004.06.03 23:00 0.62120000 0.62890000 0.61590000 0.63500000 0.62912730 0.01651458 3051 1086480000 2004.06.06 00:00 0.62300000 0.62910000 0.61620000 0.63520000 0.62912470 0.01513244 690 1086908400 2004.06.10 23:00 0.62890000 0.62650000 0.61910000 0.63980000 0.62887473 0.01344836 3901 1087084800 2004.06.13 00:00 0.62850000 0.62710000 0.61930000 0.64010000 0.62870571 0.01139163 773 1087513200 2004.06.17 23:00 0.62640000 0.63570000 0.62250000 0.64000000 0.62937183 0.01159056 2588 1087689600 2004.06.20 00:00 0.62710000 0.63570000 0.62290000 0.64030000 0.62997451 0.01183031 603 1088118000 2004.06.24 23:00 0.63580000 0.64720000 0.62670000 0.64940000 0.63161504 0.01329337 3419 1088294400 2004.06.27 00:00 0.63630000 0.64710000 0.62670000 0.64970000 0.63308979 0.01451015 683 1088722800 2004.07.01 23:00 0.64720000 0.65780000 0.64590000 0.65890000 0.63544315 0.01658786 1559 1088899200 2004.07.04 00:00 0.64780000 0.65690000 0.64610000 0.65910000 0.63748666 0.01809770 483 1089327600 2004.07.08 23:00 0.65780000 0.65870000 0.64750000 0.66200000 0.63950698 0.01909139 2811 1089504000 2004.07.11 00:00 0.65730000 0.65920000 0.64800000 0.66230000 0.64138250 0.01982602 507 1089932400 2004.07.15 23:00 0.65870000 0.63480000 0.63340000 0.66100000 0.64075560 0.01784969 3131 1090108800 2004.07.18 00:00 0.65940000 0.63530000 0.63380000 0.66110000 0.64023602 0.01576288 663 1090537200 2004.07.22 23:00 0.63480000 0.63530000 0.62340000 0.64040000 0.63976592 0.01403459 3369 1090713600 2004.07.25 00:00 0.63500000 0.63680000 0.62370000 0.64080000 0.63948345 0.01208287 749 1091142000 2004.07.29 23:00 0.63530000 0.65220000 0.63410000 0.65560000 0.64069455 0.01237955 2611 1091318400 2004.08.01 00:00 0.63790000 0.65180000 0.63610000 0.65560000 0.64175221 0.01259657 605 1091746800 2004.08.05 23:00 0.65220000 0.66620000 0.64720000 0.66670000 0.64408057 0.01306807 2501 1091923200 2004.08.08 00:00 0.65260000 0.66620000 0.64720000 0.66690000 0.64618719 0.01315979 656 1092351600 2004.08.12 23:00 0.66620000 0.67150000 0.66140000 0.67450000 0.64859793 0.01393962 2091 1092528000 2004.08.15 00:00 0.66410000 0.67250000 0.66180000 0.67470000 0.65087432 0.01443861 492 1092956400 2004.08.19 23:00 0.67150000 0.65350000 0.64510000 0.67300000 0.65112438 0.01340056 3781 1093132800 2004.08.22 00:00 0.67230000 0.65300000 0.64530000 0.67320000 0.65130301 0.01228155 760 1093561200 2004.08.26 23:00 0.65350000 0.64620000 0.64400000 0.65890000 0.65081701 0.01186497 2251 1093737600 2004.08.29 00:00 0.65310000 0.64600000 0.64430000 0.65920000 0.65035825 0.01149711 663 1094166000 2004.09.02 23:00 0.64620000 0.65530000 0.64090000 0.66040000 0.65082889 0.01143743 2991 1094342400 2004.09.05 00:00 0.64670000 0.65480000 0.64130000 0.66080000 0.65120709 0.01136915 635 1094770800 2004.09.09 23:00 0.65530000 0.65930000 0.65400000 0.66360000 0.65197785 0.01130334 1521 1094947200 2004.09.12 00:00 0.65610000 0.66040000 0.65440000 0.66380000 0.65277996 0.01133060 442 1095375600 2004.09.16 23:00 0.65930000 0.66790000 0.65820000 0.66910000 0.65421996 0.01169957 1321 1095552000 2004.09.19 00:00 0.66050000 0.66870000 0.65870000 0.66920000 0.65559901 0.01214784 370 1095980400 2004.09.23 23:00 0.66790000 0.67450000 0.66340000 0.67860000 0.65739911 0.01201113 2381 1096156800 2004.09.26 00:00 0.66840000 0.67480000 0.66390000 0.67890000 0.65905633 0.01160170 481 1096585200 2004.09.30 23:00 0.67450000 0.68490000 0.66720000 0.68650000 0.66151763 0.01171015 2821 1096761600 2004.10.03 00:00 0.67150000 0.68530000 0.66750000 0.68670000 0.66378262 0.01149531 519 1097190000 2004.10.07 23:00 0.68490000 0.68700000 0.67100000 0.68950000 0.66599380 0.01232625 3491 1097366400 2004.10.10 00:00 0.68410000 0.68690000 0.67130000 0.68980000 0.66798487 0.01283315 539 1097794800 2004.10.14 23:00 0.68700000 0.69580000 0.68200000 0.69670000 0.67063393 0.01445544 2061 1097971200 2004.10.17 00:00 0.68560000 0.69600000 0.68230000 0.69720000 0.67304974 0.01582482 540 1098399600 2004.10.21 23:00 0.69580000 0.68430000 0.67780000 0.70520000 0.67412120 0.01623440 4331 1098576000 2004.10.24 00:00 0.69720000 0.68390000 0.67820000 0.70540000 0.67505251 0.01658391 775 1099008000 2004.10.29 00:00 0.68430000 0.69450000 0.68090000 0.69470000 0.67690465 0.01678800 1741 1099180800 2004.10.31 00:00 0.68660000 0.69450000 0.68150000 0.69610000 0.67858040 0.01666641 578 1099612800 2004.11.05 00:00 0.69450000 0.69310000 0.68180000 0.69630000 0.67996322 0.01552663 2761 1099785600 2004.11.07 00:00 0.69720000 0.69370000 0.68200000 0.69720000 0.68127148 0.01396521 464 1100217600 2004.11.12 00:00 0.69310000 0.70860000 0.69260000 0.71260000 0.68387420 0.01411769 2451 1100390400 2004.11.14 00:00 0.69330000 0.70860000 0.69300000 0.71270000 0.68622904 0.01368281 689 1100822400 2004.11.19 00:00 0.70860000 0.71670000 0.70400000 0.72060000 0.68913103 0.01398208 2511 1100995200 2004.11.21 00:00 0.71000000 0.71600000 0.70430000 0.72080000 0.69168998 0.01372608 624 1101427200 2004.11.26 00:00 0.71670000 0.72110000 0.70940000 0.72510000 0.69449094 0.01419044 2701 1101600000 2004.11.28 00:00 0.71650000 0.72070000 0.70930000 0.72590000 0.69698704 0.01417490 668 1102032000 2004.12.03 00:00 0.72110000 0.70410000 0.69670000 0.72660000 0.69766446 0.01333808 4281 1102204800 2004.12.05 00:00 0.72150000 0.70370000 0.69690000 0.72680000 0.69823928 0.01234569 1030 1102636800 2004.12.10 00:00 0.70410000 0.71360000 0.70080000 0.72070000 0.69970220 0.01229310 3031 1102809600 2004.12.12 00:00 0.70160000 0.71380000 0.70120000 0.72070000 0.70104485 0.01211510 674 1103241600 2004.12.17 00:00 0.71360000 0.71730000 0.70840000 0.71910000 0.70259296 0.01205815 1771 1103414400 2004.12.19 00:00 0.71480000 0.71720000 0.70860000 0.71910000 0.70398411 0.01180600 458 1103846400 2004.12.24 00:00 0.71730000 0.71950000 0.71020000 0.72460000 0.70546181 0.01200677 2661 1104019200 2004.12.26 00:00 0.71710000 0.71820000 0.71080000 0.72470000 0.70667497 0.01204836 548 1104451200 2004.12.31 00:00 0.71950000 0.69380000 0.69190000 0.72020000 0.70544878 0.01150064 3091 1104624000 2005.01.02 00:00 0.71760000 0.69260000 0.69230000 0.72060000 0.70422509 0.01118938 862 1105056000 2005.01.07 00:00 0.69380000 0.69910000 0.69260000 0.70880000 0.70373699 0.01122488 2711 1105228800 2005.01.09 00:00 0.69450000 0.69930000 0.69270000 0.70890000 0.70331442 0.01126720 620 1105660800 2005.01.14 00:00 0.69910000 0.71410000 0.69020000 0.71490000 0.70434161 0.01075743 3441 1105833600 2005.01.16 00:00 0.69930000 0.71430000 0.69040000 0.71480000 0.70529003 0.01019895 603 1106265600 2005.01.21 00:00 0.71410000 0.71170000 0.70790000 0.71900000 0.70590051 0.00996028 1981 1106438400 2005.01.23 00:00 0.71380000 0.71250000 0.70850000 0.71940000 0.70652903 0.00974931 539 1106870400 2005.01.28 00:00 0.71170000 0.70970000 0.70760000 0.71520000 0.70683103 0.00938098 1321 1107043200 2005.01.30 00:00 0.71050000 0.71020000 0.70790000 0.71570000 0.70715188 0.00906794 492 1107475200 2005.02.04 00:00 0.70970000 0.71290000 0.69520000 0.71470000 0.70769932 0.00845142 3581 1107648000 2005.02.06 00:00 0.70880000 0.71400000 0.69560000 0.71490000 0.70829939 0.00794126 536 1108080000 2005.02.11 00:00 0.71290000 0.72320000 0.70960000 0.72450000 0.70971849 0.00830373 1951 1108252800 2005.02.13 00:00 0.71390000 0.72300000 0.70980000 0.72480000 0.71098340 0.00854716 529 1108684800 2005.02.18 00:00 0.72320000 0.72260000 0.71830000 0.73010000 0.71208974 0.00886251 2301 1108857600 2005.02.20 00:00 0.72300000 0.72350000 0.71850000 0.73040000 0.71317643 0.00923786 464 1109289600 2005.02.25 00:00 0.72260000 0.73250000 0.72090000 0.73620000 0.71501677 0.01031874 2071 1109462400 2005.02.27 00:00 0.72120000 0.73290000 0.72120000 0.73660000 0.71671994 0.01134288 552 1109894400 2005.03.04 00:00 0.73250000 0.73920000 0.73150000 0.74470000 0.71886089 0.01287013 1971 1110067200 2005.03.06 00:00 0.73310000 0.73970000 0.73180000 0.74490000 0.72084557 0.01422912 580 1110499200 2005.03.11 00:00 0.73920000 0.74440000 0.73550000 0.74620000 0.72308885 0.01445258 1621 1110672000 2005.03.13 00:00 0.73900000 0.74480000 0.73580000 0.74660000 0.72515658 0.01407611 559 1111104000 2005.03.18 00:00 0.74440000 0.71400000 0.71160000 0.74460000 0.72409405 0.01283256 3561 1111276800 2005.03.20 00:00 0.74290000 0.71400000 0.71180000 0.74310000 0.72313271 0.01171319 642 1111705200 2005.03.24 23:00 0.71400000 0.70830000 0.70360000 0.71580000 0.72172007 0.01199835 1871 1111881600 2005.03.27 00:00 0.71420000 0.70890000 0.70430000 0.71620000 0.72049911 0.01232249 630 1112310000 2005.03.31 23:00 0.70830000 0.71670000 0.70150000 0.71840000 0.72013729 0.01225417 2541 1112486400 2005.04.03 00:00 0.70840000 0.71690000 0.70160000 0.71870000 0.71982898 0.01222159 607 1112914800 2005.04.07 23:00 0.71670000 0.71470000 0.71220000 0.72670000 0.71934050 0.01219481 2701 1113091200 2005.04.10 00:00 0.71630000 0.71610000 0.71240000 0.72680000 0.71903188 0.01214439 529 1113519600 2005.04.14 23:00 0.71470000 0.73150000 0.71070000 0.73290000 0.72021932 0.01195338 2761 1113696000 2005.04.17 00:00 0.71610000 0.73120000 0.71100000 0.73330000 0.72126510 0.01175888 534 1114124400 2005.04.21 23:00 0.73150000 0.73080000 0.71920000 0.73470000 0.72217319 0.01166849 3031 1114300800 2005.04.24 00:00 0.73230000 0.73150000 0.71940000 0.73490000 0.72306146 0.01161786 492 1114729200 2005.04.28 23:00 0.73080000 0.73250000 0.72400000 0.73750000 0.72396036 0.01160064 2531 1114905600 2005.05.01 00:00 0.73030000 0.73330000 0.72420000 0.73790000 0.72484985 0.01161258 499 1115334000 2005.05.05 23:00 0.73250000 0.71170000 0.71060000 0.73380000 0.72359749 0.01200653 2561 1115510400 2005.05.08 00:00 0.73220000 0.71170000 0.71070000 0.73410000 0.72246439 0.01226589 520 1115938800 2005.05.12 23:00 0.71170000 0.70800000 0.70450000 0.71470000 0.72108683 0.01226290 1671 1116115200 2005.05.15 00:00 0.71220000 0.70920000 0.70450000 0.71480000 0.71995475 0.01193150 500 1116543600 2005.05.19 23:00 0.70800000 0.71490000 0.70620000 0.71630000 0.71947335 0.01068030 1331 1116720000 2005.05.22 00:00 0.70910000 0.71510000 0.70850000 0.71590000 0.71905684 0.00907510 5754 1117324800 2005.05.29 00:00 0.71350000 0.69910000 0.69510000 0.71510000 0.71715619 0.00999232 34493 1117929600 2005.06.05 00:00 0.69960000 0.70570000 0.69890000 0.71740000 0.71606512 0.01037358 31531 1118534400 2005.06.12 00:00 0.70620000 0.71680000 0.70270000 0.71880000 0.71613511 0.01021681 30810 1119139200 2005.06.19 00:00 0.71660000 0.70530000 0.70300000 0.71930000 0.71510319 0.01057338 36820 1119744000 2005.06.26 00:00 0.70570000 0.68160000 0.67910000 0.70980000 0.71191241 0.01352517 41922 1120348800 2005.07.03 00:00 0.68380000 0.67260000 0.66810000 0.68450000 0.70816837 0.01691453 61527 1120953600 2005.07.10 00:00 0.67460000 0.67350000 0.67020000 0.68770000 0.70486662 0.01943343 40719 1121558400 2005.07.17 00:00 0.67230000 0.68550000 0.67100000 0.68900000 0.70302218 0.02031544 40068 1122163200 2005.07.24 00:00 0.68370000 0.68050000 0.67670000 0.68900000 0.70087721 0.02052920 53736 1122768000 2005.07.31 00:00 0.67960000 0.69090000 0.67800000 0.69330000 0.69992700 0.01975244 53998 1123372800 2005.08.07 00:00 0.68980000 0.70830000 0.68890000 0.71010000 0.70072443 0.01842642 43262 1123977600 2005.08.14 00:00 0.70840000 0.69440000 0.69200000 0.71140000 0.70012210 0.01722539 20877 1124582400 2005.08.21 00:00 0.69440000 0.69540000 0.69190000 0.70130000 0.69967238 0.01568796 30733 1125187200 2005.08.28 00:00 0.69580000 0.70770000 0.68650000 0.70950000 0.70043692 0.01392128 67687 1125792000 2005.09.04 00:00 0.70540000 0.70690000 0.70270000 0.71270000 0.70105245 0.01383853 50426 1126396800 2005.09.11 00:00 0.70890000 0.70390000 0.70070000 0.71070000 0.70132364 0.01369511 33042 1127001600 2005.09.18 00:00 0.70060000 0.68820000 0.68510000 0.70340000 0.70007377 0.01366127 37103 1127606400 2005.09.25 00:00 0.68550000 0.69180000 0.67790000 0.69460000 0.69928579 0.01347277 36106 1128211200 2005.10.02 00:00 0.69260000 0.69570000 0.68890000 0.70180000 0.69894429 0.01295389 34827 1128816000 2005.10.09 00:00 0.69490000 0.69700000 0.68800000 0.70040000 0.69875912 0.01239073 30258 1129420800 2005.10.16 00:00 0.69680000 0.69950000 0.69240000 0.70500000 0.69882968 0.01241285 33141 1130025600 2005.10.23 00:00 0.69940000 0.70390000 0.69880000 0.70930000 0.69931257 0.01252857 36597 1130630400 2005.10.30 00:00 0.70330000 0.68260000 0.68090000 0.70610000 0.69772089 0.01178584 36046 1131235200 2005.11.06 00:00 0.68220000 0.68730000 0.67390000 0.69140000 0.69672843 0.01148075 35564 1131840000 2005.11.13 00:00 0.68660000 0.68700000 0.67770000 0.68920000 0.69580191 0.01087934 31212 1132444800 2005.11.20 00:00 0.68650000 0.69660000 0.68390000 0.69790000 0.69587792 0.00958024 32940 1133049600 2005.11.27 00:00 0.69520000 0.71380000 0.69400000 0.71420000 0.69758478 0.00926436 34314 1133654400 2005.12.04 00:00 0.71270000 0.70290000 0.69640000 0.72030000 0.69809100 0.00900420 39908 1134259200 2005.12.11 00:00 0.70200000 0.69050000 0.68600000 0.71220000 0.69736804 0.00823047 38594 1134864000 2005.12.18 00:00 0.69020000 0.67280000 0.67000000 0.69400000 0.69502823 0.00981590 36216 1135468800 2005.12.25 00:00 0.67440000 0.68290000 0.67080000 0.68560000 0.69387316 0.00981126 11916 1136073600 2006.01.01 00:00 0.68530000 0.69180000 0.67800000 0.69220000 0.69367572 0.00984431 10690 1136678400 2006.01.08 00:00 0.69110000 0.69840000 0.68980000 0.69990000 0.69412565 0.00984045 13539 1137283200 2006.01.15 00:00 0.69860000 0.67910000 0.67630000 0.70050000 0.69269463 0.00997692 19145 1137888000 2006.01.22 00:00 0.67970000 0.68120000 0.67530000 0.68990000 0.69159991 0.00982286 21386 1138492800 2006.01.29 00:00 0.68060000 0.68710000 0.67900000 0.69190000 0.69117134 0.00948888 16727 1139097600 2006.02.05 00:00 0.68810000 0.67820000 0.67340000 0.68870000 0.68993598 0.00995617 16846 1139702400 2006.02.12 00:00 0.67830000 0.66800000 0.66190000 0.68090000 0.68784684 0.01126366 19833 1140307200 2006.02.19 00:00 0.66740000 0.66250000 0.65590000 0.67130000 0.68543285 0.01277594 21916 1140912000 2006.02.26 00:00 0.65870000 0.66540000 0.65700000 0.66910000 0.68352496 0.01358671 14647 1141516800 2006.03.05 00:00 0.66590000 0.64130000 0.63980000 0.66790000 0.67950354 0.01668185 20085 1142121600 2006.03.12 00:00 0.64330000 0.63480000 0.63000000 0.64760000 0.67524606 0.01930250 19589 1142726400 2006.03.19 00:00 0.63590000 0.60940000 0.60810000 0.63620000 0.66897500 0.02534459 24258 1143331200 2006.03.26 00:00 0.61050000 0.61560000 0.59900000 0.61710000 0.66389167 0.02888611 28860 1143936000 2006.04.02 00:00 0.61580000 0.60820000 0.60100000 0.61910000 0.65858770 0.03233221 43050 1144540800 2006.04.09 00:00 0.60830000 0.61750000 0.60570000 0.62630000 0.65467459 0.03351984 25835 1145145600 2006.04.16 00:00 0.61800000 0.63340000 0.61720000 0.63610000 0.65264844 0.03164427 17445 1145750400 2006.04.23 00:00 0.63400000 0.63870000 0.62280000 0.63910000 0.65132001 0.03000641 18676 1146355200 2006.04.30 00:00 0.63800000 0.64190000 0.63360000 0.64470000 0.65042287 0.02891732 16985 1146960000 2006.05.07 00:00 0.64220000 0.62800000 0.62020000 0.64320000 0.64828736 0.02919944 23018 1147564800 2006.05.14 00:00 0.62950000 0.62030000 0.61540000 0.63040000 0.64562190 0.02912590 19966 1148169600 2006.05.21 00:00 0.61880000 0.63380000 0.61420000 0.64220000 0.64449600 0.02744761 25556 1148774400 2006.05.28 00:00 0.63380000 0.63060000 0.62280000 0.64310000 0.64317257 0.02484997 18504 1149379200 2006.06.04 00:00 0.63140000 0.63340000 0.62230000 0.63730000 0.64224185 0.02356788 40276 1149984000 2006.06.11 00:00 0.63260000 0.61770000 0.61550000 0.63420000 0.63990453 0.02228593 42357 1150588800 2006.06.18 00:00 0.61700000 0.60780000 0.60420000 0.62260000 0.63684696 0.02029917 42174 1151193600 2006.06.25 00:00 0.60730000 0.60930000 0.59260000 0.61290000 0.63422344 0.01844094 46773 1151798400 2006.07.02 00:00 0.60880000 0.61160000 0.60240000 0.61220000 0.63206882 0.01693219 16788 1152403200 2006.07.09 00:00 0.61090000 0.62090000 0.60980000 0.62180000 0.63100513 0.01532356 16558 1153008000 2006.07.16 00:00 0.62040000 0.62410000 0.61630000 0.62860000 0.63034750 0.01300586 18890 1153612800 2006.07.23 00:00 0.62440000 0.61730000 0.61410000 0.62770000 0.62910488 0.01241941 18827 1154217600 2006.07.30 00:00 0.61840000 0.62590000 0.61510000 0.62690000 0.62879965 0.01220879 18498 1154822400 2006.08.06 00:00 0.62610000 0.63360000 0.62180000 0.63640000 0.62925683 0.01168171 19666 1155427200 2006.08.13 00:00 0.63200000 0.63960000 0.62730000 0.64440000 0.63024189 0.01193622 18195 1156032000 2006.08.20 00:00 0.63920000 0.63630000 0.63280000 0.64300000 0.63081885 0.01118685 16840 1156636800 2006.08.27 00:00 0.63640000 0.65500000 0.63510000 0.65730000 0.63312182 0.01280562 16900 1157241600 2006.09.03 00:00 0.65460000 0.63750000 0.63560000 0.65870000 0.63353879 0.01300945 19456 1157846400 2006.09.10 00:00 0.63660000 0.66320000 0.63430000 0.66560000 0.63636367 0.01559881 27635 1158451200 2006.09.17 00:00 0.66300000 0.66190000 0.65460000 0.66630000 0.63879570 0.01758882 19393 1159056000 2006.09.24 00:00 0.66090000 0.65280000 0.65040000 0.67260000 0.64012944 0.01828219 22361 1159660800 2006.10.01 00:00 0.65290000 0.65860000 0.64850000 0.66720000 0.64188854 0.01891814 17810 1160265600 2006.10.08 00:00 0.65860000 0.65680000 0.65390000 0.66240000 0.64330868 0.01970256 17238 1160870400 2006.10.15 00:00 0.65720000 0.66870000 0.65440000 0.66980000 0.64572690 0.02122841 15714 1161475200 2006.10.22 00:00 0.66900000 0.66260000 0.65310000 0.66940000 0.64733386 0.02201150 28235 1162080000 2006.10.29 00:00 0.66260000 0.66990000 0.66040000 0.67590000 0.64948302 0.02234550 33196 1162684800 2006.11.05 00:00 0.66980000 0.66630000 0.66110000 0.67320000 0.65108464 0.02116634 40514 1163289600 2006.11.12 00:00 0.66570000 0.66460000 0.65730000 0.66670000 0.65237181 0.01958748 24464 1163894400 2006.11.19 00:00 0.66530000 0.67140000 0.66450000 0.67440000 0.65418402 0.01824534 16297 1164499200 2006.11.26 00:00 0.67270000 0.68710000 0.66800000 0.68910000 0.65731888 0.01873650 19617 1165104000 2006.12.03 00:00 0.68740000 0.68670000 0.68120000 0.69430000 0.66011708 0.01885286 30428 1165708800 2006.12.10 00:00 0.68580000 0.68920000 0.68400000 0.69440000 0.66288688 0.01782648 21579 1166313600 2006.12.17 00:00 0.68910000 0.70050000 0.68790000 0.70120000 0.66646908 0.01820212 17267 1166918400 2006.12.24 00:00 0.70170000 0.70580000 0.69890000 0.70690000 0.67021488 0.01915093 8838 1167523200 2006.12.31 00:00 0.70720000 0.68730000 0.68520000 0.70950000 0.67184204 0.01845895 15133 1168128000 2007.01.07 00:00 0.68770000 0.69070000 0.68400000 0.69370000 0.67363803 0.01728066 19025 1168732800 2007.01.14 00:00 0.69230000 0.69530000 0.68840000 0.69730000 0.67570108 0.01755325 16755 1169337600 2007.01.21 00:00 0.69500000 0.69500000 0.69200000 0.70340000 0.67753907 0.01591871 20200 1169942400 2007.01.28 00:00 0.69580000 0.68080000 0.67670000 0.69880000 0.67784964 0.01561138 22853 1170547200 2007.02.04 00:00 0.68410000 0.68220000 0.67780000 0.68910000 0.67826396 0.01521445 19724 1171152000 2007.02.11 00:00 0.68190000 0.69750000 0.68150000 0.69810000 0.68009596 0.01454101 16474 1171756800 2007.02.18 00:00 0.69960000 0.70570000 0.69880000 0.70720000 0.68253444 0.01455676 14391 1172361600 2007.02.25 00:00 0.70750000 0.68630000 0.68490000 0.71200000 0.68289307 0.01334484 23382 1172966400 2007.03.04 00:00 0.68660000 0.69090000 0.67170000 0.69130000 0.68365563 0.01293760 26098 1173571200 2007.03.11 00:00 0.69330000 0.69800000 0.68310000 0.70010000 0.68502176 0.01211202 22118 1174176000 2007.03.18 00:00 0.69550000 0.71160000 0.69530000 0.71540000 0.68755302 0.01239314 18473 1174780800 2007.03.25 00:00 0.71130000 0.71410000 0.70790000 0.72010000 0.69008131 0.01224627 19383 1175385600 2007.04.01 00:00 0.71530000 0.72030000 0.71260000 0.72510000 0.69295928 0.01200716 16262 1175990400 2007.04.08 00:00 0.72140000 0.73760000 0.71850000 0.73800000 0.69721077 0.01395278 20576 1176595200 2007.04.15 00:00 0.73870000 0.74780000 0.73630000 0.74900000 0.70202880 0.01739662 26776 1177200000 2007.04.22 00:00 0.74790000 0.74190000 0.73490000 0.74820000 0.70582605 0.01924572 26518 1177804800 2007.04.29 00:00 0.73870000 0.73550000 0.73290000 0.74430000 0.70865214 0.02015567 20705 1178409600 2007.05.06 00:00 0.73530000 0.73390000 0.72490000 0.73980000 0.71105670 0.02107491 23255 1179014400 2007.05.13 00:00 0.73290000 0.72990000 0.72640000 0.74010000 0.71285130 0.02169593 23177 1179619200 2007.05.20 00:00 0.73060000 0.72550000 0.72350000 0.73160000 0.71405594 0.02125842 21537 1180224000 2007.05.27 00:00 0.72540000 0.74360000 0.72460000 0.74400000 0.71686966 0.02187183 20302 1180828800 2007.06.03 00:00 0.74540000 0.76300000 0.74350000 0.76350000 0.72126302 0.02406632 30412 1181433600 2007.06.10 00:00 0.76220000 0.75430000 0.74520000 0.76300000 0.72440940 0.02483937 31185 1182038400 2007.06.17 00:00 0.74990000 0.76140000 0.74980000 0.76800000 0.72793232 0.02460211 22207 1182643200 2007.06.24 00:00 0.76270000 0.77060000 0.75690000 0.77360000 0.73199591 0.02457359 22811 1183248000 2007.07.01 00:00 0.77210000 0.78140000 0.77160000 0.78770000 0.73670106 0.02611978 16697 1183852800 2007.07.08 00:00 0.78150000 0.78540000 0.77130000 0.78760000 0.74133905 0.02783440 23375 1184457600 2007.07.15 00:00 0.78600000 0.79630000 0.78450000 0.79880000 0.74657343 0.02816440 17851 1185062400 2007.07.22 00:00 0.79740000 0.76520000 0.76260000 0.81060000 0.74834739 0.02571506 33707 1185667200 2007.07.29 00:00 0.76090000 0.76030000 0.75290000 0.77300000 0.74948573 0.02327059 39386 1186272000 2007.08.05 00:00 0.75860000 0.74600000 0.73980000 0.77000000 0.74915376 0.02170894 36952 1186876800 2007.08.12 00:00 0.74680000 0.69460000 0.66380000 0.74730000 0.74395816 0.02432232 60832 1187481600 2007.08.19 00:00 0.69460000 0.71930000 0.68240000 0.71950000 0.74160976 0.02502712 49749 1188086400 2007.08.26 00:00 0.72440000 0.70140000 0.68660000 0.72710000 0.73778026 0.02773028 44897 1188691200 2007.09.02 00:00 0.69950000 0.69090000 0.68330000 0.70610000 0.73331548 0.03095833 33912 1189296000 2007.09.09 00:00 0.68840000 0.71260000 0.68220000 0.71830000 0.73134257 0.03194504 36710 1189900800 2007.09.16 00:00 0.71270000 0.74260000 0.70040000 0.74650000 0.73241471 0.03162530 33820 1190505600 2007.09.23 00:00 0.74320000 0.75740000 0.73030000 0.75850000 0.73479426 0.03125101 29917 1191110400 2007.09.30 00:00 0.75980000 0.76110000 0.75000000 0.76680000 0.73729957 0.03093420 33413 1191715200 2007.10.07 00:00 0.76370000 0.77510000 0.75830000 0.77560000 0.74089961 0.03080946 28233 1192320000 2007.10.14 00:00 0.77610000 0.74780000 0.73920000 0.77840000 0.74155679 0.03066894 50323 1192924800 2007.10.21 00:00 0.74530000 0.76610000 0.73630000 0.76730000 0.74389424 0.03026695 47897 1193529600 2007.10.28 00:00 0.76730000 0.76490000 0.75680000 0.77370000 0.74589479 0.03020313 43126 1194134400 2007.11.04 00:00 0.76500000 0.76300000 0.76170000 0.78900000 0.74752386 0.03006311 50749 1194739200 2007.11.11 00:00 0.75990000 0.75540000 0.74330000 0.76750000 0.74827396 0.02963283 56777 1195344000 2007.11.18 00:00 0.75890000 0.75800000 0.74540000 0.76650000 0.74920025 0.02879268 39003 1195948800 2007.11.25 00:00 0.76070000 0.76190000 0.74850000 0.77580000 0.75040975 0.02789909 46151 1196553600 2007.12.02 00:00 0.76180000 0.77550000 0.75750000 0.78150000 0.75279930 0.02704698 31512 1197158400 2007.12.09 00:00 0.77320000 0.76730000 0.76520000 0.79340000 0.75418032 0.02747517 37008 1197763200 2007.12.16 00:00 0.76650000 0.76350000 0.75040000 0.76920000 0.75506791 0.02778982 35141 1198368000 2007.12.23 00:00 0.76380000 0.77400000 0.76200000 0.77460000 0.75687096 0.02856909 11748 1198972800 2007.12.30 00:00 0.77350000 0.76500000 0.76480000 0.77900000 0.75764516 0.02520092 20355 1199577600 2008.01.06 00:00 0.76590000 0.78260000 0.76080000 0.78770000 0.76002181 0.02478369 36127 1200182400 2008.01.13 00:00 0.77970000 0.75990000 0.75580000 0.79300000 0.76001021 0.02103192 53551 1200787200 2008.01.20 00:00 0.75900000 0.77000000 0.73820000 0.77490000 0.76096162 0.01439410 56256 1201392000 2008.01.27 00:00 0.76740000 0.79370000 0.76640000 0.79580000 0.76407956 0.01126410 29703 1201996800 2008.02.03 00:00 0.79200000 0.78760000 0.77810000 0.79660000 0.76631960 0.01100957 35686 1202601600 2008.02.10 00:00 0.78690000 0.78990000 0.78130000 0.79550000 0.76856535 0.01172699 30987 1203206400 2008.02.17 00:00 0.79030000 0.80840000 0.78920000 0.80920000 0.77235913 0.01436501 28899 1203811200 2008.02.24 00:00 0.80760000 0.79930000 0.79730000 0.82120000 0.77492493 0.01572113 35425 1204416000 2008.03.02 00:00 0.79990000 0.79420000 0.79050000 0.80810000 0.77676065 0.01523154 39393 1205020800 2008.03.09 00:00 0.79310000 0.81300000 0.78730000 0.82130000 0.78021201 0.01731447 38500 1205625600 2008.03.16 00:00 0.81290000 0.79200000 0.78650000 0.82000000 0.78133468 0.01731037 45551 1206230400 2008.03.23 00:00 0.79090000 0.79630000 0.78820000 0.80990000 0.78275995 0.01728600 33237 1206835200 2008.03.30 00:00 0.79460000 0.78850000 0.77810000 0.79580000 0.78330662 0.01625183 37776 1207440000 2008.04.06 00:00 0.78930000 0.79390000 0.78650000 0.80230000 0.78431551 0.01541699 26920 1208044800 2008.04.13 00:00 0.79000000 0.79090000 0.78250000 0.79460000 0.78494261 0.01462595 37122 1208649600 2008.04.20 00:00 0.78930000 0.78070000 0.77810000 0.80330000 0.78453855 0.01452591 33772 1209254400 2008.04.27 00:00 0.78240000 0.78120000 0.77250000 0.78770000 0.78422059 0.01406691 30919 1209859200 2008.05.04 00:00 0.78110000 0.76860000 0.76490000 0.79340000 0.78273292 0.01405565 33258 1210464000 2008.05.11 00:00 0.76650000 0.77310000 0.75360000 0.77430000 0.78181550 0.01435380 35786 1211068800 2008.05.18 00:00 0.77460000 0.78560000 0.77050000 0.79000000 0.78217593 0.01373548 30966 1211673600 2008.05.25 00:00 0.78550000 0.78330000 0.77680000 0.79200000 0.78228298 0.01369628 29835 1212278400 2008.06.01 00:00 0.78280000 0.76770000 0.76140000 0.78900000 0.78089412 0.01380901 32967 1212883200 2008.06.08 00:00 0.76820000 0.74910000 0.74450000 0.77020000 0.77786611 0.01674920 32616 1213488000 2008.06.15 00:00 0.75060000 0.76110000 0.74840000 0.76450000 0.77626934 0.01755249 27564 1214092800 2008.06.22 00:00 0.76090000 0.76030000 0.75260000 0.76360000 0.77474845 0.01843390 25473 1214697600 2008.06.29 00:00 0.76080000 0.75880000 0.75400000 0.76620000 0.77322955 0.01913884 26604 1215302400 2008.07.06 00:00 0.75840000 0.76100000 0.74830000 0.76460000 0.77206483 0.01813532 28833 1215907200 2008.07.13 00:00 0.76190000 0.76090000 0.75660000 0.77590000 0.77100151 0.01765811 28472 1216512000 2008.07.20 00:00 0.76150000 0.74260000 0.73850000 0.76320000 0.76829661 0.01888138 35378 1217116800 2008.07.27 00:00 0.74210000 0.72670000 0.72450000 0.74650000 0.76433503 0.01952243 38257 1217721600 2008.08.03 00:00 0.72840000 0.70510000 0.69800000 0.73310000 0.75869360 0.02403324 37275 1218326400 2008.08.10 00:00 0.70040000 0.70550000 0.68230000 0.70810000 0.75362754 0.02664317 46219 1218931200 2008.08.17 00:00 0.70580000 0.70890000 0.70310000 0.72150000 0.74936777 0.02840085 39732 1219536000 2008.08.24 00:00 0.70750000 0.69970000 0.68970000 0.70950000 0.74463751 0.02987714 34240 1220140800 2008.08.31 00:00 0.69990000 0.66700000 0.65890000 0.70020000 0.73724346 0.03437619 43299 1220745600 2008.09.07 00:00 0.67630000 0.66790000 0.64360000 0.68400000 0.73063932 0.03781889 53042 1221350400 2008.09.14 00:00 0.66650000 0.68860000 0.64860000 0.68920000 0.72663558 0.03818872 90028 1221955200 2008.09.21 00:00 0.69020000 0.68440000 0.67750000 0.69510000 0.72261314 0.03906168 45591 1222560000 2008.09.28 00:00 0.68460000 0.66200000 0.65520000 0.68880000 0.71684046 0.04086095 51829 1223164800 2008.10.05 00:00 0.65920000 0.59600000 0.57860000 0.66040000 0.70533185 0.04815152 86219 1223769600 2008.10.12 00:00 0.60480000 0.61060000 0.59060000 0.63440000 0.69630976 0.05113149 74652 1224374400 2008.10.19 00:00 0.61530000 0.55900000 0.54910000 0.62590000 0.68323264 0.05947600 68133 1224979200 2008.10.26 00:00 0.55740000 0.58200000 0.53480000 0.60280000 0.67359144 0.06375048 62569 1225584000 2008.11.02 00:00 0.58450000 0.58910000 0.57870000 0.61260000 0.66554464 0.06507775 55208 1226188800 2008.11.09 00:00 0.59580000 0.55740000 0.55080000 0.60430000 0.65524515 0.06784540 56446 1226793600 2008.11.16 00:00 0.54670000 0.53530000 0.51880000 0.56190000 0.64382180 0.07096736 51305 1227398400 2008.11.23 00:00 0.53840000 0.54890000 0.52840000 0.55870000 0.63478163 0.07065122 43985 1228003200 2008.11.30 00:00 0.54610000 0.53440000 0.52000000 0.54620000 0.62522147 0.06974003 48165 1228608000 2008.12.07 00:00 0.53700000 0.54400000 0.53170000 0.55700000 0.61748609 0.06794942 53029 1229212800 2008.12.14 00:00 0.54700000 0.57480000 0.54240000 0.60800000 0.61342075 0.06447624 51188 1229817600 2008.12.21 00:00 0.57520000 0.57710000 0.56570000 0.58130000 0.60996163 0.06183221 18727 1230422400 2008.12.28 00:00 0.57900000 0.58510000 0.57220000 0.58880000 0.60759386 0.05828340 16991 1231027200 2009.01.04 00:00 0.58790000 0.59000000 0.58020000 0.60320000 0.60591825 0.05371755 44044 1231632000 2009.01.11 00:00 0.58880000 0.54670000 0.52740000 0.58920000 0.60027842 0.05029897 57352 1232236800 2009.01.18 00:00 0.54990000 0.53200000 0.51630000 0.55430000 0.59377571 0.04925994 48543 1232841600 2009.01.25 00:00 0.52940000 0.50750000 0.50450000 0.53700000 0.58555898 0.04867395 44126 1233446400 2009.02.01 00:00 0.50770000 0.53260000 0.49580000 0.53620000 0.58051527 0.04326276 47422 1234051200 2009.02.08 00:00 0.53050000 0.52380000 0.51340000 0.54420000 0.57511381 0.03671705 47168 1234656000 2009.02.15 00:00 0.52040000 0.51140000 0.50060000 0.52280000 0.56904583 0.03145235 42264 1235260800 2009.02.22 00:00 0.50930000 0.50060000 0.49820000 0.51900000 0.56252718 0.03176359 41247 1235865600 2009.03.01 00:00 0.49900000 0.50150000 0.48920000 0.50880000 0.55671507 0.03047833 43878 1236470400 2009.03.08 00:00 0.50320000 0.52390000 0.49110000 0.52650000 0.55358982 0.03030607 43245 1237075200 2009.03.15 00:00 0.52260000 0.55780000 0.52020000 0.56230000 0.55399079 0.02978394 40063 1237680000 2009.03.22 00:00 0.55940000 0.56940000 0.55470000 0.57990000 0.55545834 0.02953957 42167 1238284800 2009.03.29 00:00 0.56820000 0.58660000 0.55260000 0.58970000 0.55842421 0.03156966 44102 1238889600 2009.04.05 00:00 0.58610000 0.58260000 0.56880000 0.59760000 0.56072666 0.03254506 34990 1239494400 2009.04.12 00:00 0.58720000 0.56560000 0.56500000 0.59320000 0.56119079 0.03264948 37013 1240099200 2009.04.19 00:00 0.56870000 0.57240000 0.54860000 0.57380000 0.56225834 0.03260330 39069 1240704000 2009.04.26 00:00 0.56940000 0.56980000 0.55260000 0.57760000 0.56297659 0.03265687 47154 1241308800 2009.05.03 00:00 0.57250000 0.60260000 0.57090000 0.60530000 0.56675025 0.03514888 41101 1241913600 2009.05.10 00:00 0.60320000 0.58600000 0.58320000 0.61260000 0.56858356 0.03611941 49538 1242518400 2009.05.17 00:00 0.58540000 0.62050000 0.58310000 0.62350000 0.57352798 0.03990950 44118 1243123200 2009.05.24 00:00 0.61580000 0.64080000 0.60890000 0.64110000 0.57993484 0.04541025 44620 1243728000 2009.05.31 00:00 0.64120000 0.62620000 0.62200000 0.65920000 0.58434105 0.04798940 55450 1244332800 2009.06.07 00:00 0.62660000 0.64240000 0.61510000 0.64670000 0.58987047 0.05065313 50652 1244937600 2009.06.14 00:00 0.63840000 0.64380000 0.62380000 0.64800000 0.59500662 0.05070935 50677 1245542400 2009.06.21 00:00 0.64300000 0.64560000 0.62530000 0.64850000 0.59982503 0.05182077 44244 1246147200 2009.06.28 00:00 0.64540000 0.62970000 0.62620000 0.65480000 0.60267027 0.05039248 42953 1246752000 2009.07.05 00:00 0.62790000 0.62720000 0.61940000 0.63920000 0.60500643 0.04710414 50959 1247356800 2009.07.12 00:00 0.62780000 0.64290000 0.61930000 0.65100000 0.60861534 0.04263037 45714 1247961600 2009.07.19 00:00 0.64350000 0.65560000 0.64340000 0.66280000 0.61309007 0.03755355 38526 1248566400 2009.07.26 00:00 0.65710000 0.66190000 0.64750000 0.66320000 0.61773864 0.03418065 43200 1249171200 2009.08.02 00:00 0.66010000 0.67190000 0.65910000 0.68200000 0.62289686 0.03417279 43569 1249776000 2009.08.09 00:00 0.66890000 0.67630000 0.65980000 0.68840000 0.62798288 0.03459739 41099 1250380800 2009.08.16 00:00 0.67440000 0.68160000 0.66410000 0.68650000 0.63308927 0.03589496 43357 1250985600 2009.08.23 00:00 0.68340000 0.68470000 0.67720000 0.68950000 0.63800458 0.03640543 41791 1251590400 2009.08.30 00:00 0.68390000 0.68720000 0.66830000 0.68940000 0.64268985 0.03466950 43181 1252195200 2009.09.06 00:00 0.68820000 0.70580000 0.68750000 0.70860000 0.64870034 0.03407255 36143 1252800000 2009.09.13 00:00 0.70530000 0.70850000 0.69620000 0.71560000 0.65439555 0.03197879 33054 1253404800 2009.09.20 00:00 0.70840000 0.71670000 0.70150000 0.73110000 0.66032931 0.03283015 40419 1254009600 2009.09.27 00:00 0.71800000 0.71540000 0.70770000 0.72510000 0.66557413 0.03065542 40721 1254614400 2009.10.04 00:00 0.71690000 0.73460000 0.71360000 0.74520000 0.67214803 0.03259162 38553 1255219200 2009.10.11 00:00 0.73370000 0.73900000 0.72540000 0.74940000 0.67851488 0.03525151 38311 1255824000 2009.10.18 00:00 0.73690000 0.75380000 0.73670000 0.76330000 0.68568489 0.03743919 38405 1256428800 2009.10.25 00:00 0.75310000 0.71720000 0.71530000 0.75660000 0.68868633 0.03702667 46370 1257033600 2009.11.01 00:00 0.71450000 0.72420000 0.70800000 0.73060000 0.69206859 0.03664262 42011 1257638400 2009.11.08 00:00 0.73450000 0.74420000 0.73050000 0.74590000 0.69703348 0.03710614 35646 1258243200 2009.11.15 00:00 0.74230000 0.72430000 0.71990000 0.75220000 0.69963029 0.03443394 36625 1258848000 2009.11.22 00:00 0.72320000 0.70950000 0.70240000 0.73650000 0.70057027 0.03038503 44376 1259452800 2009.11.29 00:00 0.71350000 0.71520000 0.71180000 0.72990000 0.70196357 0.02744832 37994 1260057600 2009.12.06 00:00 0.71550000 0.72460000 0.70420000 0.73170000 0.70411942 0.02534328 39442 1260662400 2009.12.13 00:00 0.72500000 0.71070000 0.70630000 0.72970000 0.70474615 0.02335593 35937 1261267200 2009.12.20 00:00 0.71100000 0.70550000 0.69700000 0.71150000 0.70481794 0.02214200 19090 1261872000 2009.12.27 00:00 0.70600000 0.72600000 0.70510000 0.72890000 0.70683528 0.02071803 15278 1262476800 2010.01.03 00:00 0.72370000 0.73650000 0.71920000 0.74280000 0.70966049 0.01948396 30862 1263081600 2010.01.10 00:00 0.73930000 0.73800000 0.73580000 0.74400000 0.71235949 0.01816982 30753 1263686400 2010.01.17 00:00 0.73360000 0.71040000 0.70900000 0.74070000 0.71217287 0.01739806 30183 1264291200 2010.01.24 00:00 0.71180000 0.70140000 0.70120000 0.71680000 0.71114689 0.01814643 34180 1264896000 2010.01.31 00:00 0.70010000 0.68700000 0.68060000 0.71490000 0.70884718 0.02029702 43975 1265500800 2010.02.07 00:00 0.68800000 0.69620000 0.68160000 0.70230000 0.70764269 0.02113885 37059 1266105600 2010.02.14 00:00 0.69570000 0.69830000 0.69290000 0.70780000 0.70675291 0.02169531 26457 1266710400 2010.02.21 00:00 0.70080000 0.69800000 0.68460000 0.70570000 0.70591930 0.02133519 32975 1267315200 2010.02.28 00:00 0.69880000 0.69690000 0.68490000 0.70160000 0.70506032 0.02055278 34524 1267920000 2010.03.07 00:00 0.69780000 0.70110000 0.69600000 0.70960000 0.70468314 0.01762813 28255 1268524800 2010.03.14 00:00 0.70290000 0.70800000 0.69850000 0.71770000 0.70499904 0.01727539 24734 1269129600 2010.03.21 00:00 0.70680000 0.70380000 0.69930000 0.70990000 0.70488484 0.01678210 27437 1269734400 2010.03.28 00:00 0.70530000 0.70570000 0.70310000 0.71300000 0.70496248 0.01426963 19569 1270339200 2010.04.04 00:00 0.70660000 0.71490000 0.69630000 0.71720000 0.70590891 0.01350509 19052 1270944000 2010.04.11 00:00 0.71870000 0.70850000 0.70640000 0.71930000 0.70615568 0.01343311 23053 1271548800 2010.04.18 00:00 0.70710000 0.71610000 0.70520000 0.71660000 0.70710276 0.01326998 25642 1272153600 2010.04.25 00:00 0.71650000 0.72670000 0.70960000 0.73240000 0.70896916 0.01321281 28029 1272758400 2010.05.02 00:00 0.72730000 0.71340000 0.70070000 0.73220000 0.70939114 0.01323023 41250 1273363200 2010.05.09 00:00 0.72080000 0.70650000 0.70590000 0.72950000 0.70911580 0.01322608 32671 1273968000 2010.05.16 00:00 0.70640000 0.67800000 0.66180000 0.70760000 0.70615239 0.01438496 58043 1274572800 2010.05.23 00:00 0.67580000 0.67850000 0.65600000 0.68610000 0.70351883 0.01402350 48475 1275177600 2010.05.30 00:00 0.67770000 0.66970000 0.66810000 0.68980000 0.70029799 0.01372061 37657 1275782400 2010.06.06 00:00 0.66850000 0.69070000 0.65710000 0.69090000 0.69938389 0.01371111 38378 1276387200 2010.06.13 00:00 0.69090000 0.70480000 0.68840000 0.70690000 0.69989971 0.01373842 30536 1276992000 2010.06.20 00:00 0.71330000 0.71390000 0.69930000 0.71580000 0.70123307 0.01370309 37557 1277596800 2010.06.27 00:00 0.71490000 0.68910000 0.67930000 0.71540000 0.70007754 0.01396301 41037 1278201600 2010.07.04 00:00 0.68820000 0.71040000 0.68230000 0.71120000 0.70106063 0.01406567 26063 1278806400 2010.07.11 00:00 0.71070000 0.71090000 0.70550000 0.73020000 0.70199772 0.01416407 30992 1279411200 2010.07.18 00:00 0.70860000 0.72690000 0.70270000 0.72880000 0.70436936 0.01506732 33316 1280016000 2010.07.25 00:00 0.72650000 0.72540000 0.71900000 0.73940000 0.70637228 0.01580218 32076 1280620800 2010.08.01 00:00 0.72590000 0.73250000 0.72440000 0.73530000 0.70886063 0.01703413 28026 1281225600 2010.08.08 00:00 0.73330000 0.70500000 0.70490000 0.73380000 0.70849295 0.01696871 31244 1281830400 2010.08.15 00:00 0.70790000 0.70690000 0.69940000 0.71890000 0.70834124 0.01694326 34279 1282435200 2010.08.22 00:00 0.70520000 0.71200000 0.69450000 0.71280000 0.70868970 0.01694521 33612 1283040000 2010.08.29 00:00 0.71340000 0.72050000 0.69620000 0.72140000 0.70981449 0.01730361 27851 1283644800 2010.09.05 00:00 0.71850000 0.72770000 0.71560000 0.72970000 0.71151787 0.01800849 25704 1284249600 2010.09.12 00:00 0.73100000 0.72540000 0.72130000 0.73920000 0.71283998 0.01830373 30945 1284854400 2010.09.19 00:00 0.72730000 0.73420000 0.72490000 0.74150000 0.71487427 0.01948904 31719 1285459200 2010.09.26 00:00 0.73550000 0.74410000 0.73030000 0.74610000 0.71765767 0.02126189 31399 1286064000 2010.10.03 00:00 0.74440000 0.75440000 0.73560000 0.75910000 0.72115694 0.02185691 29928 1286668800 2010.10.10 00:00 0.75640000 0.75400000 0.74790000 0.76420000 0.72428485 0.02169515 31425 1287273600 2010.10.17 00:00 0.75610000 0.74650000 0.74250000 0.76000000 0.72640058 0.01901365 38415 1287878400 2010.10.24 00:00 0.74950000 0.76230000 0.74040000 0.76490000 0.72981957 0.01952276 38443 1288483200 2010.10.31 00:00 0.76570000 0.79660000 0.76330000 0.79730000 0.73617961 0.02473464 39710 1289088000 2010.11.07 00:00 0.79360000 0.77420000 0.76980000 0.79390000 0.73980060 0.02637729 42266 1289692800 2010.11.14 00:00 0.77680000 0.77910000 0.76310000 0.77990000 0.74354340 0.02600115 37914 1290297600 2010.11.21 00:00 0.77950000 0.75020000 0.74780000 0.78350000 0.74417736 0.02507900 35001 1290902400 2010.11.28 00:00 0.75210000 0.76570000 0.73960000 0.76670000 0.74622714 0.02468072 46969 1291507200 2010.12.05 00:00 0.76320000 0.74800000 0.74340000 0.76650000 0.74639598 0.02432400 37563 1292112000 2010.12.12 00:00 0.74620000 0.73710000 0.73420000 0.75750000 0.74551065 0.02387800 31350 1292716800 2010.12.19 00:00 0.73580000 0.74910000 0.73450000 0.75010000 0.74585249 0.02372856 21927 1293321600 2010.12.26 00:00 0.74700000 0.77900000 0.74540000 0.78120000 0.74900940 0.02299420 20499 1293926400 2011.01.02 00:00 0.77600000 0.76080000 0.75490000 0.77830000 0.75013231 0.02106451 82349 1294531200 2011.01.09 00:00 0.75800000 0.76680000 0.75590000 0.77250000 0.75171971 0.01938617 98756 1295136000 2011.01.16 00:00 0.76810000 0.75840000 0.75240000 0.77860000 0.75235593 0.01801907 97907 1295740800 2011.01.23 00:00 0.75780000 0.77190000 0.75650000 0.77910000 0.75421727 0.01721200 100887 1296345600 2011.01.30 00:00 0.76980000 0.76850000 0.76660000 0.78240000 0.75557753 0.01584067 100728 1296950400 2011.02.06 00:00 0.76910000 0.75990000 0.75520000 0.77850000 0.75598919 0.01498147 94965 1297555200 2011.02.13 00:00 0.75590000 0.76120000 0.75040000 0.76550000 0.75648546 0.01458873 88009 1298160000 2011.02.20 00:00 0.76280000 0.75060000 0.74260000 0.76510000 0.75592494 0.01486056 91703 1298764800 2011.02.27 00:00 0.75030000 0.73820000 0.73370000 0.75530000 0.75423685 0.01603233 87772 1299369600 2011.03.06 00:00 0.73700000 0.74350000 0.73210000 0.74540000 0.75321429 0.01657698 94221 1299974400 2011.03.13 00:00 0.74180000 0.73100000 0.71150000 0.74210000 0.75109865 0.01806579 143512 1300579200 2011.03.20 00:00 0.73080000 0.75280000 0.72890000 0.75740000 0.75126068 0.01486659 76600 1301184000 2011.03.27 00:00 0.75250000 0.76660000 0.74880000 0.76810000 0.75272157 0.01385888 77009 1301788800 2011.04.03 00:00 0.76780000 0.78160000 0.76580000 0.78330000 0.75547189 0.01351881 80736 1302393600 2011.04.10 00:00 0.78280000 0.79880000 0.77440000 0.79950000 0.75959838 0.01610047 103433 1302998400 2011.04.17 00:00 0.79950000 0.80130000 0.78210000 0.80360000 0.76356996 0.01862604 83536 1303603200 2011.04.24 00:00 0.80100000 0.80910000 0.79690000 0.81070000 0.76790616 0.02123305 88949 1304208000 2011.05.01 00:00 0.80870000 0.79050000 0.78150000 0.81190000 0.77005795 0.02091725 230325 1304812800 2011.05.08 00:00 0.79020000 0.78710000 0.78350000 0.79910000 0.77168100 0.02089376 243096 1305417600 2011.05.15 00:00 0.78460000 0.79570000 0.77550000 0.79980000 0.77396853 0.02183904 250044 1306022400 2011.05.22 00:00 0.79340000 0.81890000 0.78580000 0.81970000 0.77824772 0.02447586 273232 1306627200 2011.05.29 00:00 0.81800000 0.81550000 0.80730000 0.82630000 0.78179555 0.02640348 227532 1307232000 2011.06.05 00:00 0.81490000 0.82120000 0.81180000 0.83010000 0.78554836 0.02808059 238823 1307836800 2011.06.12 00:00 0.81990000 0.81250000 0.79720000 0.82180000 0.78811518 0.02914519 256445 1308441600 2011.06.19 00:00 0.81010000 0.81170000 0.80440000 0.81940000 0.79036135 0.02981281 265329 1309046400 2011.06.26 00:00 0.80810000 0.82710000 0.80080000 0.83180000 0.79386027 0.03089405 250958 1309651200 2011.07.03 00:00 0.82760000 0.83790000 0.82330000 0.83820000 0.79805453 0.03242806 215510 1310256000 2011.07.10 00:00 0.83460000 0.84540000 0.81090000 0.85050000 0.80256362 0.03324264 291197 1310860800 2011.07.17 00:00 0.84550000 0.86440000 0.84120000 0.86740000 0.80845280 0.03386124 206423 1311465600 2011.07.24 00:00 0.86430000 0.87910000 0.86120000 0.87980000 0.81518111 0.03527739 213908 1312070400 2011.07.31 00:00 0.88000000 0.84320000 0.82740000 0.88420000 0.81784957 0.03079088 289364 1312675200 2011.08.07 00:00 0.83650000 0.83200000 0.79620000 0.84030000 0.81919723 0.02739850 211513 1313280000 2011.08.14 00:00 0.83220000 0.81780000 0.81710000 0.84240000 0.81906416 0.02474997 253534 1313884800 2011.08.21 00:00 0.81780000 0.84050000 0.81590000 0.84180000 0.82110567 0.02357027 215386 1314489600 2011.08.28 00:00 0.84120000 0.84770000 0.83850000 0.85720000 0.82363846 0.02351778 234230 1315094400 2011.09.04 00:00 0.84440000 0.82170000 0.81900000 0.84490000 0.82345385 0.02300459 306330 1315699200 2011.09.11 00:00 0.82120000 0.82860000 0.81170000 0.83410000 0.82394396 0.02273921 322424 1316304000 2011.09.18 00:00 0.82500000 0.77630000 0.77240000 0.82870000 0.81940644 0.02481618 351142 1316908800 2011.09.25 00:00 0.77640000 0.76110000 0.76060000 0.79560000 0.81385344 0.02873418 364983 1317513600 2011.10.02 00:00 0.76120000 0.76920000 0.74680000 0.77960000 0.80960074 0.03177690 376877 1318118400 2011.10.09 00:00 0.76790000 0.80520000 0.76750000 0.80560000 0.80918162 0.03190210 277185 1318723200 2011.10.16 00:00 0.80200000 0.80270000 0.78600000 0.80670000 0.80856432 0.03216181 328985 1319328000 2011.10.23 00:00 0.80190000 0.82070000 0.79130000 0.82410000 0.80972010 0.03167785 328146 1319932800 2011.10.30 00:00 0.82030000 0.79320000 0.78030000 0.82270000 0.80814676 0.03248970 237787 1320537600 2011.11.06 00:00 0.79690000 0.78530000 0.77310000 0.79970000 0.80597088 0.03372194 153337 1321142400 2011.11.13 00:00 0.79230000 0.75620000 0.75480000 0.79230000 0.80123079 0.03688004 224011 1321747200 2011.11.20 00:00 0.75640000 0.73920000 0.73690000 0.75750000 0.79532310 0.04051218 166920 1322352000 2011.11.27 00:00 0.75020000 0.77680000 0.74780000 0.78390000 0.79355899 0.03976185 267401 1322956800 2011.12.04 00:00 0.77990000 0.77530000 0.76360000 0.78780000 0.79182004 0.03721106 406687 1323561600 2011.12.11 00:00 0.77460000 0.76170000 0.74610000 0.77490000 0.78895147 0.03303349 340442 1324166400 2011.12.18 00:00 0.76400000 0.77420000 0.75420000 0.77750000 0.78754656 0.03117474 272029 1324771200 2011.12.25 00:00 0.77090000 0.77720000 0.76510000 0.78120000 0.78656118 0.02978646 144606 1325376000 2012.01.01 00:00 0.77670000 0.78030000 0.77430000 0.79080000 0.78596487 0.02905934 244914 1325980800 2012.01.08 00:00 0.77940000 0.79460000 0.77770000 0.79810000 0.78678727 0.02641688 297199 1326585600 2012.01.15 00:00 0.79220000 0.80590000 0.79160000 0.80810000 0.78860753 0.02322574 294961 1327190400 2012.01.22 00:00 0.80640000 0.82460000 0.80400000 0.82490000 0.79203538 0.02414725 320454 1327795200 2012.01.29 00:00 0.82280000 0.83560000 0.81540000 0.83790000 0.79618439 0.02608411 343433 1328400000 2012.02.05 00:00 0.83410000 0.82620000 0.82490000 0.84060000 0.79904302 0.02755242 338335 1329004800 2012.02.12 00:00 0.82890000 0.83210000 0.82450000 0.84220000 0.80219131 0.02823553 336174 1329609600 2012.02.19 00:00 0.83930000 0.83560000 0.82630000 0.84280000 0.80537309 0.02921797 304387 1330214400 2012.02.26 00:00 0.83670000 0.82880000 0.82850000 0.84710000 0.80760422 0.03043927 321352 1330819200 2012.03.04 00:00 0.82950000 0.82100000 0.80990000 0.83020000 0.80888001 0.03102306 328072 1331424000 2012.03.11 00:00 0.81840000 0.82380000 0.80620000 0.82590000 0.81030096 0.03164294 699881 1332028800 2012.03.18 00:00 0.82280000 0.81790000 0.80580000 0.82880000 0.81102468 0.03173294 646542 1332633600 2012.03.25 00:00 0.81730000 0.81840000 0.81160000 0.82640000 0.81172709 0.03149941 313550 1333238400 2012.04.01 00:00 0.82340000 0.81920000 0.81240000 0.82620000 0.81243880 0.02920913 294384 1333843200 2012.04.08 00:00 0.81770000 0.82270000 0.81190000 0.83180000 0.81341605 0.02450845 218902 1334448000 2012.04.15 00:00 0.82460000 0.81840000 0.81190000 0.82500000 0.81389072 0.02320875 261766 1335052800 2012.04.22 00:00 0.81700000 0.82180000 0.80880000 0.82320000 0.81464398 0.02169626 285106 1335657600 2012.04.29 00:00 0.82220000 0.79540000 0.79370000 0.82340000 0.81281122 0.01867980 288197 1336262400 2012.05.06 00:00 0.79310000 0.78250000 0.78100000 0.79730000 0.80992444 0.01833320 216900 1336867200 2012.05.13 00:00 0.78250000 0.75590000 0.75210000 0.78250000 0.80477925 0.02206752 200267 1337472000 2012.05.20 00:00 0.75730000 0.75360000 0.74570000 0.76760000 0.79990504 0.02606154 198350 1338076800 2012.05.27 00:00 0.75920000 0.75380000 0.74540000 0.76480000 0.79551408 0.02981658 183810 1338681600 2012.06.03 00:00 0.75360000 0.77010000 0.75010000 0.77520000 0.79309369 0.03133049 243856 1339286400 2012.06.10 00:00 0.77680000 0.78760000 0.76690000 0.79010000 0.79257048 0.03077785 189458 1339891200 2012.06.17 00:00 0.79150000 0.79030000 0.78470000 0.80160000 0.79235425 0.02932304 264539 1340496000 2012.06.24 00:00 0.78920000 0.80110000 0.78390000 0.80410000 0.79318718 0.02811015 227611 1341100800 2012.07.01 00:00 0.80060000 0.79740000 0.79560000 0.80750000 0.79358840 0.02663528 195219 1341705600 2012.07.08 00:00 0.79720000 0.79580000 0.78610000 0.79980000 0.79379903 0.02488560 193094 1342310400 2012.07.15 00:00 0.79780000 0.79960000 0.79240000 0.80540000 0.79435150 0.02358268 204770 1342915200 2012.07.22 00:00 0.79720000 0.80980000 0.78070000 0.81040000 0.79582279 0.02297086 243131 1343520000 2012.07.29 00:00 0.81000000 0.81870000 0.80680000 0.81980000 0.79800157 0.02272639 268931 1344124800 2012.08.05 00:00 0.81870000 0.81310000 0.80830000 0.82230000 0.79943951 0.02269726 252249 1344729600 2012.08.12 00:00 0.81200000 0.80750000 0.80370000 0.81310000 0.80020718 0.02251104 230765 1345334400 2012.08.19 00:00 0.80750000 0.81100000 0.80610000 0.81860000 0.80123507 0.02248709 241356 1345939200 2012.08.26 00:00 0.81110000 0.80320000 0.79690000 0.81250000 0.80142220 0.02203280 223449 1346544000 2012.09.02 00:00 0.80010000 0.81210000 0.79140000 0.81250000 0.80243914 0.02219983 238696 1347148800 2012.09.09 00:00 0.81090000 0.82870000 0.80800000 0.83530000 0.80494017 0.02356352 216500 1347753600 2012.09.16 00:00 0.82870000 0.82810000 0.82080000 0.83370000 0.80714587 0.02493659 250182 1348358400 2012.09.23 00:00 0.82970000 0.82990000 0.81840000 0.83560000 0.80931293 0.02569248 251675 1348963200 2012.09.30 00:00 0.82860000 0.81690000 0.81510000 0.83360000 0.81003551 0.02307099 247201 1349568000 2012.10.07 00:00 0.81660000 0.81630000 0.81460000 0.82390000 0.81063213 0.01954190 225595 1350172800 2012.10.14 00:00 0.81690000 0.81620000 0.81090000 0.82300000 0.81116240 0.01501213 167870 1350777600 2012.10.21 00:00 0.81530000 0.82270000 0.81010000 0.82420000 0.81226122 0.01228073 185154 1351382400 2012.10.28 00:00 0.82220000 0.82510000 0.81810000 0.82880000 0.81348396 0.01141732 130722 1351987200 2012.11.04 00:00 0.82420000 0.81410000 0.81240000 0.83090000 0.81354263 0.01017432 476390 1352592000 2012.11.11 00:00 0.81500000 0.81260000 0.80530000 0.82040000 0.81345286 0.00979284 167599 1353196800 2012.11.18 00:00 0.81260000 0.82350000 0.81120000 0.82500000 0.81440973 0.00924922 111217 1353801600 2012.11.25 00:00 0.82310000 0.81980000 0.81740000 0.82670000 0.81492309 0.00823764 119516 1354406400 2012.12.02 00:00 0.82030000 0.83250000 0.81700000 0.83480000 0.81659708 0.00798534 114749 1355011200 2012.12.09 00:00 0.83280000 0.84610000 0.83200000 0.84770000 0.81940688 0.00970992 104452 1355616000 2012.12.16 00:00 0.84600000 0.82360000 0.82220000 0.84750000 0.81980622 0.00973153 189358 1356220800 2012.12.23 00:00 0.82400000 0.81950000 0.81540000 0.82500000 0.81977706 0.00961760 62838 1356825600 2012.12.30 00:00 0.81990000 0.83170000 0.81990000 0.83950000 0.82091258 0.00943597 92685 1357430400 2013.01.06 00:00 0.83030000 0.83670000 0.82850000 0.84610000 0.82241614 0.00962681 231162 1358035200 2013.01.13 00:00 0.83870000 0.83580000 0.83260000 0.84400000 0.82369080 0.00890163 193909 1358640000 2013.01.20 00:00 0.83630000 0.83770000 0.83330000 0.84460000 0.82502501 0.00884796 131931 1359244800 2013.01.27 00:00 0.83530000 0.84530000 0.82800000 0.84710000 0.82695596 0.00976757 147405 1359849600 2013.02.03 00:00 0.84790000 0.83560000 0.82970000 0.84820000 0.82777920 0.00997745 148726 1360454400 2013.02.10 00:00 0.83640000 0.84400000 0.83100000 0.85340000 0.82932404 0.01071676 131915 1361059200 2013.02.17 00:00 0.84430000 0.83760000 0.83140000 0.84890000 0.83011222 0.01058166 163116 1361664000 2013.02.24 00:00 0.83630000 0.82510000 0.82160000 0.84170000 0.82963487 0.01015396 182668 1362268800 2013.03.03 00:00 0.82320000 0.82140000 0.81870000 0.83450000 0.82885060 0.00989463 137313 1362873600 2013.03.10 00:00 0.81990000 0.82720000 0.81620000 0.82850000 0.82869340 0.00982112 165108 1363478400 2013.03.17 00:00 0.82290000 0.83530000 0.82100000 0.83620000 0.82932260 0.00981946 206929 1364083200 2013.03.24 00:00 0.83450000 0.83690000 0.83350000 0.83960000 0.83004425 0.00923233 184672 1364688000 2013.03.31 00:00 0.83590000 0.84310000 0.83510000 0.84480000 0.83128766 0.00854038 172997 1365292800 2013.04.07 00:00 0.84070000 0.85860000 0.84060000 0.86770000 0.83388883 0.00981570 168209 1365897600 2013.04.14 00:00 0.85670000 0.84160000 0.83770000 0.85820000 0.83462323 0.00933702 223565 1366502400 2013.04.21 00:00 0.83990000 0.84800000 0.83600000 0.85620000 0.83589721 0.00962500 194371 1367107200 2013.04.28 00:00 0.84810000 0.85350000 0.84550000 0.85850000 0.83757367 0.01011649 180527 1367712000 2013.05.05 00:00 0.85210000 0.82960000 0.82580000 0.85560000 0.83681427 0.00978690 203800 1368316800 2013.05.12 00:00 0.82790000 0.80640000 0.80590000 0.83180000 0.83391767 0.01157298 236842 1368921600 2013.05.19 00:00 0.80890000 0.80850000 0.80070000 0.82130000 0.83149694 0.01337921 253845 1369526400 2013.05.26 00:00 0.80990000 0.79380000 0.79370000 0.81620000 0.82790676 0.01655837 257971 1370131200 2013.06.02 00:00 0.79670000 0.78770000 0.78580000 0.81180000 0.82407754 0.01972458 307433 1370736000 2013.06.09 00:00 0.78240000 0.80400000 0.77600000 0.81360000 0.82216539 0.02056767 304369 1371340800 2013.06.16 00:00 0.80490000 0.77330000 0.77000000 0.80990000 0.81751155 0.02385192 266533 1371945600 2013.06.23 00:00 0.77220000 0.77330000 0.76830000 0.78610000 0.81330092 0.02663762 292707 1372550400 2013.06.30 00:00 0.77160000 0.77060000 0.76870000 0.78590000 0.80923417 0.02854245 249498 1373155200 2013.07.07 00:00 0.76940000 0.77620000 0.76910000 0.79690000 0.80608806 0.02965834 244924 1373760000 2013.07.14 00:00 0.77770000 0.79280000 0.77310000 0.79900000 0.80482253 0.02987018 258077 1374364800 2013.07.21 00:00 0.78960000 0.80750000 0.78940000 0.81060000 0.80507753 0.02957260 240642 1374969600 2013.07.28 00:00 0.80710000 0.78320000 0.78160000 0.80990000 0.80299395 0.03006383 241168 1375574400 2013.08.04 00:00 0.77507000 0.80370000 0.77363000 0.80568000 0.80306119 0.02916828 232568 1376179200 2013.08.11 00:00 0.80247000 0.81018000 0.79343000 0.81280000 0.80373918 0.02809722 220927 1376784000 2013.08.18 00:00 0.81007000 0.78032000 0.77616000 0.81629000 0.80150878 0.02739774 228647 1377388800 2013.08.25 00:00 0.77962000 0.77203000 0.77197000 0.78728000 0.79870128 0.02520085 202538 1377993600 2013.09.01 00:00 0.77603000 0.79999000 0.77369000 0.80223000 0.79882401 0.02330576 193447 1378598400 2013.09.08 00:00 0.79995000 0.81326000 0.79609000 0.81697000 0.80019887 0.02096633 177220 1379203200 2013.09.15 00:00 0.82137000 0.83602000 0.81554000 0.84356000 0.80361040 0.02002905 178125 1379808000 2013.09.22 00:00 0.83497000 0.82798000 0.82168000 0.83899000 0.80593132 0.02091926 173846 1380412800 2013.09.29 00:00 0.82707000 0.83185000 0.81933000 0.83504000 0.80839976 0.02280004 195461 1381017600 2013.10.06 00:00 0.83145000 0.83141000 0.82315000 0.83540000 0.81059121 0.02438638 172511 1381622400 2013.10.13 00:00 0.82994000 0.85029000 0.82994000 0.85247000 0.81437205 0.02727801 172471 1382227200 2013.10.20 00:00 0.84817000 0.82780000 0.82728000 0.85433000 0.81565090 0.02734089 181164 1382832000 2013.10.27 00:00 0.82724000 0.82616000 0.81926000 0.83324000 0.81665177 0.02774515 186546 1383436800 2013.11.03 00:00 0.82477000 0.82427000 0.82246000 0.84149000 0.81737732 0.02633137 194346 1384041600 2013.11.10 00:00 0.82487000 0.83319000 0.81681000 0.83569000 0.81888329 0.02516702 188371 1384646400 2013.11.17 00:00 0.83505000 0.81833000 0.81241000 0.84056000 0.81883059 0.02271876 208558 1385251200 2013.11.24 00:00 0.81727000 0.81330000 0.80842000 0.82654000 0.81830387 0.02054702 182715 1385856000 2013.12.01 00:00 0.81506000 0.82794000 0.81396000 0.82922000 0.81922160 0.01998722 205523 1386460800 2013.12.08 00:00 0.82857000 0.82624000 0.81821000 0.83342000 0.81989001 0.01996668 183615 1387065600 2013.12.15 00:00 0.82587000 0.81926000 0.81493000 0.82881000 0.81983001 0.01819995 170403 1387670400 2013.12.22 00:00 0.82047000 0.81458000 0.81408000 0.82163000 0.81933001 0.01786750 87553 1388275200 2013.12.29 00:00 0.81580000 0.82722000 0.81169000 0.83168000 0.82008144 0.01782200 103051 1388880000 2014.01.05 00:00 0.82677000 0.82999000 0.82008000 0.83181000 0.82102511 0.01548241 180147 1389484800 2014.01.12 00:00 0.82915000 0.82561000 0.82475000 0.84315000 0.82146177 0.01082796 181810 1390089600 2014.01.19 00:00 0.82504000 0.82247000 0.82111000 0.83457000 0.82155779 0.00965984 171260 1390694400 2014.01.26 00:00 0.82237000 0.80795000 0.80615000 0.83035000 0.82026181 0.01060957 176110 1391299200 2014.02.02 00:00 0.80985000 0.82930000 0.80513000 0.82964000 0.82112259 0.00977303 173991 1391904000 2014.02.09 00:00 0.82757000 0.83653000 0.82569000 0.83846000 0.82258996 0.00960875 173469 1392508800 2014.02.16 00:00 0.83645000 0.82745000 0.82425000 0.83922000 0.82305282 0.00929043 189445 1393113600 2014.02.23 00:00 0.82817000 0.83849000 0.82606000 0.84251000 0.82452303 0.00934314 177011 1393718400 2014.03.02 00:00 0.83547000 0.84689000 0.83429000 0.85230000 0.82665322 0.00875923 170532 1394323200 2014.03.09 00:00 0.84527000 0.85296000 0.84342000 0.86052000 0.82915863 0.01066598 181751 1394928000 2014.03.16 00:00 0.85270000 0.85324000 0.85013000 0.86400000 0.83145209 0.01222274 179647 1395532800 2014.03.23 00:00 0.85480000 0.86549000 0.85155000 0.86967000 0.83469380 0.01481021 174366 1396137600 2014.03.30 00:00 0.86599000 0.85917000 0.85141000 0.87013000 0.83702486 0.01632833 143695 1396742400 2014.04.06 00:00 0.85809000 0.86894000 0.85779000 0.87456000 0.84006440 0.01799272 155004 1397347200 2014.04.13 00:00 0.86761000 0.85688000 0.85624000 0.86945000 0.84166589 0.01774779 130855 1397952000 2014.04.20 00:00 0.85720000 0.85741000 0.85462000 0.86364000 0.84316532 0.01817387 122446 1398556800 2014.04.27 00:00 0.85718000 0.86632000 0.85165000 0.86699000 0.84537053 0.01898000 162357 1399161600 2014.05.04 00:00 0.86682000 0.86109000 0.86039000 0.87793000 0.84686762 0.01869882 170854 1399766400 2014.05.11 00:00 0.86222000 0.86310000 0.86083000 0.86956000 0.84841356 0.01787180 155650 1400371200 2014.05.18 00:00 0.86351000 0.85412000 0.85307000 0.86547000 0.84895703 0.01735814 153733 1400976000 2014.05.25 00:00 0.85381000 0.84910000 0.84519000 0.85792000 0.84897065 0.01683356 165599 1401580800 2014.06.01 00:00 0.84897000 0.84951000 0.84019000 0.85540000 0.84902202 0.01600521 176471 1402185600 2014.06.08 00:00 0.84989000 0.86688000 0.84804000 0.86998000 0.85072278 0.01531625 169812 1402790400 2014.06.15 00:00 0.86664000 0.87008000 0.86421000 0.87358000 0.85256632 0.01242827 157324 1403395200 2014.06.22 00:00 0.86995000 0.87752000 0.86619000 0.87938000 0.85494286 0.01214823 143566 1404000000 2014.06.29 00:00 0.87714000 0.87412000 0.87174000 0.87910000 0.85676926 0.01189164 147708 1404604800 2014.07.06 00:00 0.87465000 0.88119000 0.87138000 0.88356000 0.85909504 0.01075745 155499 1405209600 2014.07.13 00:00 0.88094000 0.86871000 0.86491000 0.88228000 0.86001075 0.00971525 180889 1405814400 2014.07.20 00:00 0.87072000 0.85523000 0.85389000 0.87197000 0.85955544 0.00945745 159805 1406419200 2014.07.27 00:00 0.85515000 0.85086000 0.84613000 0.85607000 0.85872731 0.00982475 190769 1407024000 2014.08.03 00:00 0.85043000 0.84576000 0.84232000 0.85307000 0.85749232 0.01064045 193384 1407628800 2014.08.10 00:00 0.84598000 0.84880000 0.84084000 0.85143000 0.85666448 0.01098582 140411 1408233600 2014.08.17 00:00 0.84847000 0.84018000 0.83475000 0.85007000 0.85509453 0.01215770 151997 1408838400 2014.08.24 00:00 0.83842000 0.83590000 0.83109000 0.84070000 0.85326648 0.01315080 162634 1409443200 2014.08.31 00:00 0.83473000 0.83283000 0.82697000 0.83905000 0.85132015 0.01460102 181468 1410048000 2014.09.07 00:00 0.83078000 0.81454000 0.81426000 0.83288000 0.84781728 0.01786254 229393 1410652800 2014.09.14 00:00 0.81435000 0.81208000 0.80764000 0.82298000 0.84441373 0.02024389 234731 1411257600 2014.09.21 00:00 0.81473000 0.78627000 0.78595000 0.81699000 0.83887623 0.02538934 239752 1411862400 2014.09.28 00:00 0.78634000 0.77709000 0.77078000 0.79268000 0.83299183 0.03012342 277598 1412467200 2014.10.05 00:00 0.77618000 0.78113000 0.77139000 0.79743000 0.82805261 0.03349612 281747 1413072000 2014.10.12 00:00 0.78198000 0.79169000 0.77952000 0.79969000 0.82458950 0.03531249 285264 1413676800 2014.10.19 00:00 0.79207000 0.78531000 0.77934000 0.80346000 0.82084860 0.03719563 221344 1414281600 2014.10.26 00:00 0.78519000 0.77903000 0.77662000 0.79773000 0.81686587 0.03817173 235691 1414886400 2014.11.02 00:00 0.77700000 0.77446000 0.76604000 0.78411000 0.81282722 0.03863351 293774 1415491200 2014.11.09 00:00 0.77691000 0.79106000 0.77126000 0.79390000 0.81075415 0.03669411 258944 1416096000 2014.11.16 00:00 0.79519000 0.78818000 0.78068000 0.79751000 0.80860423 0.03468024 266579 1416700800 2014.11.23 00:00 0.78807000 0.78354000 0.77660000 0.79265000 0.80621716 0.03151567 210034 1417305600 2014.11.30 00:00 0.78199000 0.77139000 0.77000000 0.79112000 0.80290029 0.02960707 240471 1417910400 2014.12.07 00:00 0.76922000 0.77767000 0.76085000 0.78708000 0.80049740 0.02792145 283140 1418515200 2014.12.14 00:00 0.77764000 0.77408000 0.76811000 0.78489000 0.79798146 0.02625342 235945 1419120000 2014.12.21 00:00 0.77384000 0.77569000 0.76938000 0.77701000 0.79585846 0.02441797 78876 1419724800 2014.12.28 00:00 0.77520000 0.76985000 0.76883000 0.78481000 0.79338147 0.02185012 139465 1420329600 2015.01.04 00:00 0.76759000 0.78319000 0.76186000 0.78504000 0.79241085 0.01913206 218930 1420934400 2015.01.11 00:00 0.78426000 0.77893000 0.76896000 0.78897000 0.79112696 0.01633316 544231 1421539200 2015.01.18 00:00 0.77786000 0.74557000 0.74317000 0.78081000 0.78678820 0.01495118 231204 1422144000 2015.01.25 00:00 0.74295000 0.72550000 0.72155000 0.74939000 0.78095123 0.01730550 229660 1422748800 2015.02.01 00:00 0.72467000 0.73568000 0.71761000 0.74492000 0.77663969 0.01761053 231003 1423353600 2015.02.08 00:00 0.73446000 0.74561000 0.73138000 0.74855000 0.77368448 0.01825830 215509 1423958400 2015.02.15 00:00 0.74779000 0.75257000 0.74700000 0.75734000 0.77167357 0.01861019 214507 1424563200 2015.02.22 00:00 0.75242000 0.75614000 0.74211000 0.76136000 0.77019419 0.01868076 248433 1425168000 2015.03.01 00:00 0.75523000 0.73617000 0.73573000 0.76106000 0.76695379 0.01924020 200931 1425772800 2015.03.08 00:00 0.73592000 0.73381000 0.71878000 0.74440000 0.76379724 0.01997464 274274 1426377600 2015.03.15 00:00 0.73160000 0.75632000 0.72751000 0.75917000 0.76308512 0.01972878 257096 1426982400 2015.03.22 00:00 0.75716000 0.75667000 0.75432000 0.76964000 0.76247416 0.01958864 295632 1427587200 2015.03.29 00:00 0.75545000 0.75972000 0.73913000 0.76302000 0.76221185 0.01849790 225769 1428192000 2015.04.05 00:00 0.75706000 0.75303000 0.74831000 0.76221000 0.76133739 0.01752262 226944 1428796800 2015.04.12 00:00 0.75232000 0.76807000 0.74217000 0.77404000 0.76197859 0.01701852 286232 1429401600 2015.04.19 00:00 0.77045000 0.75969000 0.75362000 0.77375000 0.76176063 0.01683528 288710 1430006400 2015.04.26 00:00 0.75806000 0.75386000 0.75067000 0.77442000 0.76100819 0.01630339 308934 1430611200 2015.05.03 00:00 0.75253000 0.74899000 0.74211000 0.75771000 0.75986360 0.01585780 291017 1431216000 2015.05.10 00:00 0.74551000 0.74614000 0.73282000 0.75638000 0.75855659 0.01525941 278864 1431820800 2015.05.17 00:00 0.74493000 0.72997000 0.72817000 0.74581000 0.75583406 0.01533399 273029 1432425600 2015.05.24 00:00 0.73062000 0.70999000 0.70809000 0.73219000 0.75146796 0.01581603 269999 1433030400 2015.05.31 00:00 0.70876000 0.70454000 0.70249000 0.72005000 0.74699863 0.01657998 287797 1433635200 2015.06.07 00:00 0.70402000 0.69829000 0.69425000 0.72316000 0.74235971 0.01908604 268797 1434240000 2015.06.14 00:00 0.69811000 0.69090000 0.68784000 0.70114000 0.73745879 0.02194258 222435 1434844800 2015.06.21 00:00 0.69001000 0.68372000 0.68148000 0.69298000 0.73234081 0.02548252 213692 1435449600 2015.06.28 00:00 0.68253000 0.66815000 0.66548000 0.68820000 0.72622740 0.02993547 237092 1436054400 2015.07.05 00:00 0.66596000 0.67081000 0.66207000 0.67706000 0.72094955 0.03278324 247889 1436659200 2015.07.12 00:00 0.67005000 0.65275000 0.64980000 0.67530000 0.71445435 0.03644487 244257 1437264000 2015.07.19 00:00 0.65093000 0.65730000 0.65046000 0.66949000 0.70901108 0.03949004 264903 1437868800 2015.07.26 00:00 0.65629000 0.65924000 0.65350000 0.67384000 0.70427098 0.04177512 265803 1438473600 2015.08.02 00:00 0.66006000 0.66213000 0.64913000 0.66370000 0.70025755 0.04212151 267333 1439078400 2015.08.09 00:00 0.66152000 0.65363000 0.64675000 0.66496000 0.69581683 0.04241910 283530 1439683200 2015.08.16 00:00 0.65345000 0.66837000 0.65279000 0.67083000 0.69320285 0.04088902 272142 1440288000 2015.08.23 00:00 0.66648000 0.64546000 0.61895000 0.66860000 0.68865591 0.04072449 320130 1440892800 2015.08.30 00:00 0.64653000 0.62814000 0.62697000 0.64671000 0.68289249 0.03962831 290042 1441497600 2015.09.06 00:00 0.62998000 0.63121000 0.62441000 0.64251000 0.67797035 0.03789613 262995 1442102400 2015.09.13 00:00 0.63074000 0.63973000 0.62938000 0.64563000 0.67432841 0.03508436 251411 1442707200 2015.09.20 00:00 0.63930000 0.63835000 0.62363000 0.64004000 0.67090190 0.03181662 259876 1443312000 2015.09.27 00:00 0.63652000 0.64442000 0.62887000 0.64553000 0.66837981 0.02739107 395289 1443916800 2015.10.04 00:00 0.64577000 0.66938000 0.64373000 0.67214000 0.66847507 0.02369662 444495 1444521600 2015.10.11 00:00 0.66792000 0.68092000 0.66184000 0.68973000 0.66966030 0.02233766 424447 1445126400 2015.10.18 00:00 0.68044000 0.67483000 0.66981000 0.68651000 0.67015265 0.02117450 382206 1445731200 2015.10.25 00:00 0.67424000 0.67746000 0.66218000 0.68129000 0.67084859 0.02064643 422930 1446336000 2015.11.01 00:00 0.67466000 0.65229000 0.64989000 0.67857000 0.66908110 0.01951399 444152 1446940800 2015.11.08 00:00 0.65190000 0.65372000 0.65004000 0.65873000 0.66761814 0.01862680 340515 1447545600 2015.11.15 00:00 0.65424000 0.65594000 0.64286000 0.66055000 0.66650594 0.01813064 358509 1448150400 2015.11.22 00:00 0.65596000 0.65305000 0.64932000 0.65964000 0.66522442 0.01757225 340856 1448755200 2015.11.29 00:00 0.65338000 0.67459000 0.65144000 0.67875000 0.66611638 0.01796179 436878 1449360000 2015.12.06 00:00 0.67344000 0.67122000 0.65729000 0.67820000 0.66660244 0.01815015 395851 1449964800 2015.12.13 00:00 0.67133000 0.67250000 0.66811000 0.68344000 0.66716411 0.01841594 388148 1450569600 2015.12.20 00:00 0.67169000 0.68020000 0.67169000 0.68421000 0.66840562 0.01923541 163377 1451174400 2015.12.27 00:00 0.68328000 0.68258000 0.68219000 0.68831000 0.66975557 0.01985972 184516 1451779200 2016.01.03 00:00 0.68276000 0.65424000 0.65410000 0.68350000 0.66827789 0.01941083 415405 1452384000 2016.01.10 00:00 0.65389000 0.64639000 0.63813000 0.65906000 0.66619333 0.01845557 490147 1452988800 2016.01.17 00:00 0.64250000 0.64857000 0.63471000 0.65586000 0.66451492 0.01631037 492296 1453593600 2016.01.24 00:00 0.64905000 0.64804000 0.64167000 0.65434000 0.66294588 0.01467387 447677 1454198400 2016.01.31 00:00 0.64884000 0.66271000 0.64483000 0.67510000 0.66292341 0.01372361 406862 1454803200 2016.02.07 00:00 0.66064000 0.66172000 0.65628000 0.67384000 0.66280880 0.01258184 532662 1455408000 2016.02.14 00:00 0.66156000 0.66296000 0.65449000 0.66763000 0.66282320 0.01188939 766320 1456012800 2016.02.21 00:00 0.66480000 0.66281000 0.65866000 0.67743000 0.66282195 0.01179875 661404 1456617600 2016.02.28 00:00 0.65882000 0.68168000 0.65652000 0.68188000 0.66461795 0.01183461 688565 1457222400 2016.03.06 00:00 0.67783000 0.67452000 0.66185000 0.68152000 0.66556100 0.01191914 751542 1457827200 2016.03.13 00:00 0.67240000 0.67928000 0.65752000 0.68736000 0.66686757 0.01226021 733288 1458432000 2016.03.20 00:00 0.67864000 0.66826000 0.66713000 0.67919000 0.66700019 0.01184753 510557 1459036800 2016.03.27 00:00 0.66786000 0.69008000 0.66679000 0.69662000 0.66919826 0.01284195 592160 1459641600 2016.04.03 00:00 0.68847000 0.68110000 0.67590000 0.69038000 0.67033176 0.01294632 606958 1460246400 2016.04.10 00:00 0.68060000 0.69188000 0.67908000 0.69523000 0.67238398 0.01350637 586851 1460851200 2016.04.17 00:00 0.68824000 0.68511000 0.68347000 0.70544000 0.67359598 0.01402908 578057 1461456000 2016.04.24 00:00 0.68463000 0.69813000 0.68069000 0.69989000 0.67593255 0.01553184 668242 1462060800 2016.05.01 00:00 0.69758000 0.68383000 0.68071000 0.70534000 0.67668469 0.01580953 683893 1462665600 2016.05.08 00:00 0.68232000 0.67672000 0.67161000 0.68476000 0.67668805 0.01579097 586583 1463270400 2016.05.15 00:00 0.67645000 0.67616000 0.67101000 0.68425000 0.67663776 0.01572052 563521 1463875200 2016.05.22 00:00 0.67619000 0.66935000 0.66871000 0.68065000 0.67594369 0.01481205 518747 1464480000 2016.05.29 00:00 0.66916000 0.69543000 0.66751000 0.69601000 0.67779953 0.01421149 514905 1465084800 2016.06.05 00:00 0.69496000 0.70612000 0.68927000 0.71478000 0.68049672 0.01437541 539554 1465689600 2016.06.12 00:00 0.70532000 0.70544000 0.69633000 0.70932000 0.68287227 0.01378169 538555 1466294400 2016.06.19 00:00 0.70743000 0.71214000 0.69710000 0.72985000 0.68565967 0.01478981 583633 1466899200 2016.06.26 00:00 0.70578000 0.71694000 0.69801000 0.71979000 0.68863875 0.01569927 578272 1467504000 2016.07.03 00:00 0.71590000 0.73059000 0.70797000 0.73065000 0.69263411 0.01767324 497847 1468108800 2016.07.10 00:00 0.72948000 0.71120000 0.71082000 0.73246000 0.69440229 0.01707457 586500 1468713600 2016.07.17 00:00 0.71423000 0.69998000 0.69514000 0.71538000 0.69493350 0.01694659 474602 1469318400 2016.07.24 00:00 0.69936000 0.72088000 0.69570000 0.72290000 0.69740459 0.01749660 516479 1469923200 2016.07.31 00:00 0.72055000 0.71366000 0.71217000 0.72564000 0.69895273 0.01753998 483277 1470528000 2016.08.07 00:00 0.71355000 0.72009000 0.70868000 0.73424000 0.70096580 0.01690496 440185 1471132800 2016.08.14 00:00 0.71874000 0.72714000 0.71647000 0.73219000 0.70345858 0.01787958 543986 1471737600 2016.08.21 00:00 0.72500000 0.72356000 0.72092000 0.73806000 0.70537300 0.01787388 473552 1472342400 2016.08.28 00:00 0.72257000 0.72910000 0.72041000 0.73600000 0.70763272 0.01857306 418702 1472947200 2016.09.04 00:00 0.72791000 0.73223000 0.72776000 0.74853000 0.70997531 0.01887492 493501 1473552000 2016.09.11 00:00 0.73157000 0.72669000 0.72348000 0.73640000 0.71156719 0.01921700 567780 1474156800 2016.09.18 00:00 0.72544000 0.72438000 0.72236000 0.73697000 0.71278746 0.01849799 448937 1474761600 2016.09.25 00:00 0.72456000 0.72830000 0.72205000 0.73303000 0.71426484 0.01700980 468453 1475366400 2016.10.02 00:00 0.72740000 0.71675000 0.71096000 0.73108000 0.71450152 0.01471445 451735 1475971200 2016.10.09 00:00 0.71793000 0.70859000 0.70345000 0.71827000 0.71393852 0.01095346 479591 1476576000 2016.10.16 00:00 0.70931000 0.71621000 0.70767000 0.72659000 0.71415485 0.01005890 436435 1477180800 2016.10.23 00:00 0.71628000 0.71644000 0.71081000 0.71836000 0.71437249 0.00980542 521426 1477785600 2016.10.30 00:00 0.71531000 0.73271000 0.71373000 0.73407000 0.71611892 0.00954149 506916 1478390400 2016.11.06 00:00 0.73436000 0.71239000 0.71082000 0.74031000 0.71576378 0.00970075 899444 1478995200 2016.11.13 00:00 0.71413000 0.70091000 0.70003000 0.71443000 0.71434914 0.01085789 792378 1479600000 2016.11.20 00:00 0.69897000 0.70412000 0.69717000 0.70856000 0.71337493 0.01088664 695726 1480204800 2016.11.27 00:00 0.70451000 0.71431000 0.70329000 0.71696000 0.71346399 0.01083675 692485 1480809600 2016.12.04 00:00 0.71332000 0.71362000 0.70690000 0.72224000 0.71347884 0.01040087 568753 1481414400 2016.12.11 00:00 0.71242000 0.69574000 0.69310000 0.72387000 0.71178943 0.01178075 531450 1482019200 2016.12.18 00:00 0.69621000 0.68774000 0.68616000 0.69888000 0.70949901 0.01394947 380805 1482624000 2016.12.25 00:00 0.68582000 0.69308000 0.68578000 0.69788000 0.70793529 0.01492430 298107 1483228800 2017.01.01 00:00 0.69261000 0.69571000 0.68847000 0.70432000 0.70677098 0.01504596 490342 1483833600 2017.01.08 00:00 0.69608000 0.71270000 0.69485000 0.71443000 0.70733565 0.01439555 582435 1484438400 2017.01.15 00:00 0.71004000 0.71658000 0.70761000 0.72252000 0.70821606 0.01340047 561146 1485043200 2017.01.22 00:00 0.71648000 0.72635000 0.71589000 0.73122000 0.70994310 0.01251081 504083 1485648000 2017.01.29 00:00 0.72673000 0.73099000 0.72364000 0.73501000 0.71194757 0.01260518 529696 1486252800 2017.02.05 00:00 0.72971000 0.72008000 0.71727000 0.73753000 0.71272209 0.01243908 486332 1486857600 2017.02.12 00:00 0.71950000 0.71844000 0.71341000 0.72426000 0.71326665 0.01206942 435933 1487462400 2017.02.19 00:00 0.71949000 0.71945000 0.71298000 0.72466000 0.71385554 0.01220822 364477 1488067200 2017.02.26 00:00 0.71968000 0.70422000 0.70018000 0.72371000 0.71293787 0.01220572 446128 1488672000 2017.03.05 00:00 0.70228000 0.69225000 0.68899000 0.70451000 0.71096760 0.01279420 396154 1489276800 2017.03.12 00:00 0.69356000 0.70171000 0.68934000 0.70485000 0.71008592 0.01284298 371267 1489881600 2017.03.19 00:00 0.70123000 0.70293000 0.69943000 0.70897000 0.70940441 0.01182192 358261 1490486400 2017.03.26 00:00 0.70298000 0.70065000 0.69759000 0.70676000 0.70857065 0.01186572 305524 1491091200 2017.04.02 00:00 0.69892000 0.69358000 0.69305000 0.70221000 0.70714297 0.01213496 410362 1491696000 2017.04.09 00:00 0.69282000 0.70016000 0.69092000 0.70151000 0.70647793 0.01222742 432139 1492300800 2017.04.16 00:00 0.69881000 0.70333000 0.69833000 0.70525000 0.70617812 0.01212521 442231 1492905600 2017.04.23 00:00 0.70414000 0.68601000 0.68480000 0.70523000 0.70425735 0.01280934 518778 1493510400 2017.04.30 00:00 0.68556000 0.69182000 0.68392000 0.69685000 0.70307284 0.01307998 424601 1494115200 2017.05.07 00:00 0.69040000 0.68543000 0.68176000 0.69509000 0.70139257 0.01354374 500960 1494720000 2017.05.14 00:00 0.68548000 0.69274000 0.68514000 0.69498000 0.70056852 0.01378204 539097 1495324800 2017.05.21 00:00 0.69239000 0.70622000 0.69099000 0.70767000 0.70110675 0.01362267 478631 1495929600 2017.05.28 00:00 0.70363000 0.71465000 0.70349000 0.71465000 0.70239659 0.01336672 393515 1496534400 2017.06.04 00:00 0.71258000 0.72112000 0.71138000 0.72226000 0.70417977 0.01333683 466763 1497139200 2017.06.11 00:00 0.71962000 0.72488000 0.71705000 0.73191000 0.70615122 0.01316325 485443 1497744000 2017.06.18 00:00 0.72493000 0.72805000 0.71961000 0.72981000 0.70823682 0.01318872 249181 1498348800 2017.06.25 00:00 0.72805000 0.73293000 0.72536000 0.73459000 0.71058855 0.01460597 330145 1498953600 2017.07.02 00:00 0.73270000 0.72771000 0.72440000 0.73451000 0.71221916 0.01552185 315454 1499558400 2017.07.09 00:00 0.72736000 0.73472000 0.72016000 0.73685000 0.71436210 0.01701452 341800 1500163200 2017.07.16 00:00 0.73392000 0.74537000 0.72619000 0.74587000 0.71731523 0.01926052 434685 1500768000 2017.07.23 00:00 0.74298000 0.75183000 0.74011000 0.75581000 0.72060235 0.02104630 447715 1501372800 2017.07.30 00:00 0.74927000 0.74135000 0.73908000 0.75250000 0.72257832 0.02180683 378990 1501977600 2017.08.06 00:00 0.74025000 0.73193000 0.72518000 0.74167000 0.72346896 0.02176259 394008 1502582400 2017.08.13 00:00 0.73034000 0.73127000 0.72234000 0.73356000 0.72421191 0.02145701 505314 1503187200 2017.08.20 00:00 0.73108000 0.72360000 0.71919000 0.73373000 0.72415364 0.02031929 490447 1503792000 2017.08.27 00:00 0.72365000 0.71556000 0.71317000 0.72985000 0.72333519 0.01951606 659083 1504396800 2017.09.03 00:00 0.71382000 0.72612000 0.71382000 0.73376000 0.72360041 0.01904574 695029 1505001600 2017.09.10 00:00 0.72580000 0.72906000 0.71830000 0.73208000 0.72412037 0.01716574 705962 1505606400 2017.09.17 00:00 0.72747000 0.73340000 0.72477000 0.74340000 0.72500415 0.01569111 647753 1506211200 2017.09.24 00:00 0.72762000 0.72144000 0.71666000 0.73272000 0.72466471 0.01303093 675059 1506816000 2017.10.01 00:00 0.72083000 0.70904000 0.70589000 0.72260000 0.72317664 0.01190555 572969 1507420800 2017.10.08 00:00 0.70603000 0.71741000 0.70558000 0.71968000 0.72262743 0.01160634 475255 1508025600 2017.10.15 00:00 0.71667000 0.69661000 0.69539000 0.72063000 0.72014958 0.01392918 617017 1508630400 2017.10.22 00:00 0.69498000 0.68729000 0.68183000 0.70042000 0.71702010 0.01706194 621841 1509235200 2017.10.29 00:00 0.68774000 0.69066000 0.68248000 0.69505000 0.71450961 0.01905110 599067 1509840000 2017.11.05 00:00 0.69009000 0.69303000 0.68748000 0.69799000 0.71246394 0.02029148 519206 1510444800 2017.11.12 00:00 0.69205000 0.68140000 0.67804000 0.69375000 0.70950547 0.02211513 539645 1511049600 2017.11.19 00:00 0.68002000 0.68615000 0.67893000 0.69052000 0.70728114 0.02323105 432573 1511654400 2017.11.26 00:00 0.68755000 0.68908000 0.68166000 0.69455000 0.70554769 0.02342314 605977 1512259200 2017.12.03 00:00 0.68602000 0.68380000 0.68225000 0.69169000 0.70347649 0.02289160 461412 1512864000 2017.12.10 00:00 0.68295000 0.69924000 0.68287000 0.70339000 0.70307301 0.02032092 481373 1513468800 2017.12.17 00:00 0.69939000 0.70222000 0.69540000 0.70282000 0.70299177 0.01845079 388845 1514073600 2017.12.24 00:00 0.70179000 0.70914000 0.70099000 0.71240000 0.70357732 0.01723216 210457 1514678400 2017.12.31 00:00 0.71035000 0.71674000 0.70450000 0.71865000 0.70483091 0.01624478 333753 1515283200 2018.01.07 00:00 0.71503000 0.72512000 0.71397000 0.72761000 0.70676320 0.01635617 577068 1515888000 2018.01.14 00:00 0.72332000 0.72773000 0.72332000 0.73313000 0.70876004 0.01708029 642111 1516492800 2018.01.21 00:00 0.72770000 0.73580000 0.72675000 0.74376000 0.71133527 0.01817622 812292 1517097600 2018.01.28 00:00 0.73383000 0.72968000 0.72794000 0.74200000 0.71308239 0.01872355 921078 1517702400 2018.02.04 00:00 0.72818000 0.72566000 0.71765000 0.73510000 0.71428026 0.01885142 1060286 1518307200 2018.02.11 00:00 0.72392000 0.73927000 0.72320000 0.74371000 0.71666023 0.02057057 779626 1518912000 2018.02.18 00:00 0.73743000 0.72935000 0.72708000 0.74098000 0.71786878 0.02121414 668803 1519516800 2018.02.25 00:00 0.72884000 0.72377000 0.71860000 0.73453000 0.71843080 0.02150626 764072 1520121600 2018.03.04 00:00 0.72313000 0.72859000 0.72028000 0.73107000 0.71939835 0.02146539 772545 1520726400 2018.03.11 00:00 0.72871000 0.73159000 0.72840000 0.73168000 0.72055946 0.02083855 5814